Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 11,214,800 |
16 Aug 2022 | MYR | 2.1 | 2.14 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 8,918,400 |
15 Aug 2022 | MYR | 2.11 | 2.12 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 6,612,500 |
12 Aug 2022 | MYR | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 3,996,600 |
11 Aug 2022 | MYR | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 6,679,300 |
10 Aug 2022 | MYR | 2.16 | 2.16 | 2.07 | 2.13 | 2.13 | -0.03 (-1.39%) | 12,360,100 |
9 Aug 2022 | MYR | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 3,338,200 |
8 Aug 2022 | MYR | 2.25 | 2.25 | 2.12 | 2.16 | 2.16 | -0.08 (-3.57%) | 6,415,100 |
5 Aug 2022 | MYR | 2.32 | 2.32 | 2.18 | 2.24 | 2.24 | -0.08 (-3.45%) | 13,518,500 |
4 Aug 2022 | MYR | 2.34 | 2.36 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 7,522,100 |
3 Aug 2022 | MYR | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | +0.03 (+1.31%) | 3,753,600 |
2 Aug 2022 | MYR | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 3,910,500 |
1 Aug 2022 | MYR | 2.24 | 2.33 | 2.24 | 2.26 | 2.26 | +0.04 (+1.80%) | 6,565,800 |
29 Jul 2022 | MYR | 2.22 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,081,000 |
28 Jul 2022 | MYR | 2.2 | 2.21 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 3,169,300 |
27 Jul 2022 | MYR | 2.18 | 2.2 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 5,506,100 |
26 Jul 2022 | MYR | 2.14 | 2.17 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 5,604,300 |
25 Jul 2022 | MYR | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 2,605,000 |
22 Jul 2022 | MYR | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,664,400 |
21 Jul 2022 | MYR | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,097,100 |
20 Jul 2022 | MYR | 2.12 | 2.13 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,412,600 |
19 Jul 2022 | MYR | 2.04 | 2.1 | 2.03 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,398,500 |
18 Jul 2022 | MYR | 2.08 | 2.1 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 2,633,100 |
15 Jul 2022 | MYR | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 461,300 |
14 Jul 2022 | MYR | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 3,200,900 |
13 Jul 2022 | MYR | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | +0.06 (+2.96%) | 5,433,800 |
12 Jul 2022 | MYR | 2.07 | 2.09 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 2,401,300 |
8 Jul 2022 | MYR | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 3,077,300 |
7 Jul 2022 | MYR | 2.01 | 2.09 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,626,100 |
6 Jul 2022 | MYR | 2.02 | 2.06 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 2,828,600 |