Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 146,200 |
18 Aug 2022 | MYR | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 116,100 |
17 Aug 2022 | MYR | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 80,500 |
16 Aug 2022 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 142,800 |
15 Aug 2022 | MYR | 0.49 | 0.49 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 206,900 |
12 Aug 2022 | MYR | 0.44 | 0.48 | 0.44 | 0.475 | 0.475 | +0.035 (+7.95%) | 509,100 |
11 Aug 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 53,200 |
10 Aug 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 43,500 |
9 Aug 2022 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 28,600 |
5 Aug 2022 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 36,200 |
4 Aug 2022 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 75,800 |
3 Aug 2022 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 13,500 |
2 Aug 2022 | MYR | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 193,700 |
1 Aug 2022 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 80,300 |
29 Jul 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 95,000 |
28 Jul 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 70,200 |
27 Jul 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 96,400 |
26 Jul 2022 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 118,000 |
25 Jul 2022 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 57,900 |
22 Jul 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 148,600 |
21 Jul 2022 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 106,700 |
20 Jul 2022 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 75,100 |
19 Jul 2022 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 41,700 |
18 Jul 2022 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 82,200 |
15 Jul 2022 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 179,800 |
14 Jul 2022 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 40,300 |
13 Jul 2022 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 375,600 |
12 Jul 2022 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 24,500 |
8 Jul 2022 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 71,600 |
7 Jul 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 47,000 |