Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,017,600 |
20 Jul 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,412,700 |
19 Jul 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 982,400 |
18 Jul 2022 | MYR | 0.445 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,706,900 |
15 Jul 2022 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,478,900 |
14 Jul 2022 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 908,700 |
13 Jul 2022 | MYR | 0.46 | 0.47 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 1,516,700 |
12 Jul 2022 | MYR | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,012,800 |
8 Jul 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,116,400 |
7 Jul 2022 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 474,800 |
6 Jul 2022 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 997,300 |
5 Jul 2022 | MYR | 0.46 | 0.475 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 2,424,800 |
4 Jul 2022 | MYR | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 3,483,300 |
1 Jul 2022 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 629,600 |
30 Jun 2022 | MYR | 0.485 | 0.505 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,678,600 |
29 Jun 2022 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 344,400 |
28 Jun 2022 | MYR | 0.495 | 0.505 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 579,200 |
27 Jun 2022 | MYR | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 2,044,200 |
24 Jun 2022 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,600,200 |
23 Jun 2022 | MYR | 0.48 | 0.485 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,636,800 |
22 Jun 2022 | MYR | 0.525 | 0.525 | 0.475 | 0.475 | 0.475 | -0.05 (-9.52%) | 4,258,000 |
21 Jun 2022 | MYR | 0.505 | 0.525 | 0.5 | 0.525 | 0.525 | +0.02 (+3.96%) | 2,226,800 |
20 Jun 2022 | MYR | 0.51 | 0.51 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 956,500 |
17 Jun 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,415,700 |
16 Jun 2022 | MYR | 0.515 | 0.535 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 4,338,200 |
15 Jun 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,341,100 |
14 Jun 2022 | MYR | 0.51 | 0.525 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,747,600 |
13 Jun 2022 | MYR | 0.535 | 0.54 | 0.51 | 0.515 | 0.515 | -0.035 (-6.36%) | 3,139,200 |
10 Jun 2022 | MYR | 0.565 | 0.565 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,331,100 |
9 Jun 2022 | MYR | 0.59 | 0.595 | 0.565 | 0.57 | 0.57 | -0.025 (-4.20%) | 3,408,600 |