Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 173,000 |
29 Aug 2022 | MYR | 0.12 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 5,166,600 |
26 Aug 2022 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 2,900,000 |
25 Aug 2022 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 3,150,000 |
24 Aug 2022 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 2,000,000 |
23 Aug 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 4,983,000 |
22 Aug 2022 | MYR | 0.12 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 3,206,000 |
19 Aug 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 195,000 |
18 Aug 2022 | MYR | 0.12 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 244,200 |
17 Aug 2022 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 3,357,800 |
15 Aug 2022 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,157,600 |
12 Aug 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 8,388,000 |
11 Aug 2022 | MYR | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.005 (-4%) | 4,524,500 |
10 Aug 2022 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,606,900 |
9 Aug 2022 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 3,853,600 |
8 Aug 2022 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 5,391,000 |
5 Aug 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 475,100 |
4 Aug 2022 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 360,100 |
3 Aug 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.145 | 0.145 | 0.0 (0.0%) | 1,594,000 |
2 Aug 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.145 | 0.145 | 0.0 (0.0%) | 7,936,400 |
1 Aug 2022 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 80,000 |
29 Jul 2022 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 8,904,000 |
28 Jul 2022 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 11,935,500 |
27 Jul 2022 | MYR | 0.14 | 0.155 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,066,400 |
26 Jul 2022 | MYR | 0.15 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 17,475,200 |
25 Jul 2022 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 6,458,200 |
22 Jul 2022 | MYR | 0.145 | 0.15 | 0.13 | 0.15 | 0.15 | +0.01 (+7.14%) | 4,180,300 |
21 Jul 2022 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 18,871,300 |
20 Jul 2022 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 10,499,200 |
19 Jul 2022 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,701,700 |