Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.695 | 0.725 | 0.695 | 0.72 | 0.72 | +0.025 (+3.60%) | 1,812,400 |
24 Aug 2022 | MYR | 0.66 | 0.7 | 0.66 | 0.695 | 0.695 | +0.055 (+8.59%) | 3,261,100 |
23 Aug 2022 | MYR | 0.595 | 0.64 | 0.595 | 0.64 | 0.64 | +0.03 (+4.92%) | 435,600 |
22 Aug 2022 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 219,800 |
19 Aug 2022 | MYR | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 343,100 |
18 Aug 2022 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 105,700 |
17 Aug 2022 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 50,000 |
16 Aug 2022 | MYR | 0.575 | 0.595 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 64,200 |
15 Aug 2022 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 51,000 |
11 Aug 2022 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 29,800 |
10 Aug 2022 | MYR | 0.58 | 0.595 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 44,100 |
9 Aug 2022 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.015 (+2.59%) | 27,000 |
8 Aug 2022 | MYR | 0.57 | 0.585 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 11,600 |
5 Aug 2022 | MYR | 0.575 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 59,000 |
4 Aug 2022 | MYR | 0.585 | 0.585 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 440,200 |
3 Aug 2022 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 26,500 |
2 Aug 2022 | MYR | 0.605 | 0.605 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 153,500 |
1 Aug 2022 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 159,300 |
29 Jul 2022 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 104,000 |
28 Jul 2022 | MYR | 0.615 | 0.62 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 81,800 |
27 Jul 2022 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | -0.015 (-2.44%) | 124,800 |
26 Jul 2022 | MYR | 0.59 | 0.64 | 0.59 | 0.615 | 0.615 | +0.025 (+4.24%) | 312,800 |
25 Jul 2022 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.025 (-4.07%) | 56,500 |
22 Jul 2022 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 107,700 |
21 Jul 2022 | MYR | 0.635 | 0.635 | 0.615 | 0.63 | 0.63 | -0.005 (-0.79%) | 174,700 |
20 Jul 2022 | MYR | 0.62 | 0.635 | 0.615 | 0.635 | 0.635 | +0.025 (+4.10%) | 186,600 |
19 Jul 2022 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.025 (+4.27%) | 172,400 |
18 Jul 2022 | MYR | 0.57 | 0.585 | 0.57 | 0.585 | 0.585 | +0.01 (+1.74%) | 308,500 |
15 Jul 2022 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 92,500 |
14 Jul 2022 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 90,300 |