Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 8,543,800 |
24 Aug 2022 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 13,066,200 |
23 Aug 2022 | MYR | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 24,687,700 |
22 Aug 2022 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,721,200 |
19 Aug 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 11,875,500 |
18 Aug 2022 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 4,989,600 |
17 Aug 2022 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 7,502,700 |
16 Aug 2022 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 8,761,700 |
15 Aug 2022 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 5,652,800 |
12 Aug 2022 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 9,811,400 |
11 Aug 2022 | MYR | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 8,621,500 |
10 Aug 2022 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 9,810,600 |
9 Aug 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,957,900 |
8 Aug 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 3,800,500 |
5 Aug 2022 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 8,620,900 |
4 Aug 2022 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 6,360,600 |
3 Aug 2022 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 5,583,100 |
2 Aug 2022 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 12,744,600 |
1 Aug 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 6,952,800 |
29 Jul 2022 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 7,088,200 |
28 Jul 2022 | MYR | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.02 (+5.63%) | 14,111,800 |
27 Jul 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 6,641,200 |
26 Jul 2022 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 11,136,400 |
25 Jul 2022 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 3,690,100 |
22 Jul 2022 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,115,000 |
21 Jul 2022 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 4,948,700 |
20 Jul 2022 | MYR | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 8,028,700 |
19 Jul 2022 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 10,554,300 |
18 Jul 2022 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 15,021,200 |
15 Jul 2022 | MYR | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 25,665,100 |