Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.555 | 0.555 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,720,800 |
17 Aug 2022 | MYR | 0.535 | 0.565 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 5,329,800 |
16 Aug 2022 | MYR | 0.535 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 236,100 |
15 Aug 2022 | MYR | 0.54 | 0.54 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 314,100 |
12 Aug 2022 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 133,600 |
11 Aug 2022 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 45,100 |
10 Aug 2022 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 76,000 |
9 Aug 2022 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 24,800 |
8 Aug 2022 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 52,600 |
5 Aug 2022 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 15,200 |
4 Aug 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 234,100 |
3 Aug 2022 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 94,000 |
2 Aug 2022 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 57,600 |
1 Aug 2022 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 127,900 |
29 Jul 2022 | MYR | 0.485 | 0.505 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 199,600 |
28 Jul 2022 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 177,600 |
27 Jul 2022 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 46,000 |
26 Jul 2022 | MYR | 0.48 | 0.485 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 244,100 |
25 Jul 2022 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 14,100 |
22 Jul 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 85,300 |
21 Jul 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 202,400 |
20 Jul 2022 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 195,000 |
19 Jul 2022 | MYR | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 524,000 |
18 Jul 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 256,900 |
15 Jul 2022 | MYR | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 170,300 |
14 Jul 2022 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 43,400 |
13 Jul 2022 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 21,000 |
12 Jul 2022 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 59,000 |
8 Jul 2022 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 158,400 |
6 Jul 2022 | MYR | 0.49 | 0.505 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 281,700 |