Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 915,000 |
17 Aug 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,888,200 |
16 Aug 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,295,300 |
15 Aug 2022 | MYR | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,388,600 |
12 Aug 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,067,100 |
11 Aug 2022 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,010,000 |
10 Aug 2022 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 912,000 |
9 Aug 2022 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 174,100 |
8 Aug 2022 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 139,000 |
5 Aug 2022 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,157,100 |
4 Aug 2022 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,073,300 |
3 Aug 2022 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 381,500 |
2 Aug 2022 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,881,200 |
1 Aug 2022 | MYR | 0.47 | 0.49 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,919,100 |
29 Jul 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 4,173,400 |
28 Jul 2022 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,868,600 |
27 Jul 2022 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 421,400 |
26 Jul 2022 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 561,200 |
25 Jul 2022 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 645,400 |
22 Jul 2022 | MYR | 0.455 | 0.47 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,045,300 |
21 Jul 2022 | MYR | 0.44 | 0.47 | 0.435 | 0.46 | 0.46 | +0.025 (+5.75%) | 5,696,100 |
20 Jul 2022 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 300,200 |
19 Jul 2022 | MYR | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,275,300 |
18 Jul 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 567,500 |
15 Jul 2022 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,718,900 |
14 Jul 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,488,100 |
13 Jul 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,368,600 |
12 Jul 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,172,100 |
8 Jul 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,350,200 |
7 Jul 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,336,200 |