Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 226,700 |
17 Aug 2022 | MYR | 2.32 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,605,000 |
16 Aug 2022 | MYR | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 813,300 |
15 Aug 2022 | MYR | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 221,300 |
12 Aug 2022 | MYR | 2.26 | 2.34 | 2.26 | 2.33 | 2.33 | +0.07 (+3.10%) | 237,800 |
11 Aug 2022 | MYR | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 171,600 |
10 Aug 2022 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 205,800 |
9 Aug 2022 | MYR | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 98,400 |
8 Aug 2022 | MYR | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 319,600 |
5 Aug 2022 | MYR | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 59,600 |
4 Aug 2022 | MYR | 2.31 | 2.33 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 208,400 |
3 Aug 2022 | MYR | 2.3 | 2.31 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 173,500 |
2 Aug 2022 | MYR | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 422,600 |
1 Aug 2022 | MYR | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,254,400 |
29 Jul 2022 | MYR | 2.26 | 2.36 | 2.24 | 2.35 | 2.35 | +0.1 (+4.44%) | 390,100 |
28 Jul 2022 | MYR | 2.2 | 2.25 | 2.19 | 2.25 | 2.25 | +0.08 (+3.69%) | 335,700 |
27 Jul 2022 | MYR | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | +0.01 (+0.46%) | 384,200 |
26 Jul 2022 | MYR | 2.19 | 2.2 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 267,000 |
25 Jul 2022 | MYR | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 47,000 |
22 Jul 2022 | MYR | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 208,600 |
21 Jul 2022 | MYR | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | +0.04 (+1.82%) | 106,600 |
20 Jul 2022 | MYR | 2.21 | 2.25 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 205,800 |
19 Jul 2022 | MYR | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 377,900 |
18 Jul 2022 | MYR | 2.14 | 2.21 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 653,500 |
15 Jul 2022 | MYR | 2.16 | 2.18 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 677,800 |
14 Jul 2022 | MYR | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.05 (-2.29%) | 803,000 |
13 Jul 2022 | MYR | 2.18 | 2.18 | 2.1 | 2.18 | 2.18 | -0.01 (-0.46%) | 521,600 |
12 Jul 2022 | MYR | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.02 (-0.90%) | 119,400 |
8 Jul 2022 | MYR | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | +0.09 (+4.25%) | 384,900 |
7 Jul 2022 | MYR | 2.07 | 2.17 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 446,200 |