Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | MYR | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,298,300 |
5 Sep 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,391,300 |
2 Sep 2022 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 995,600 |
1 Sep 2022 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -13.56 (-90.64%) | 2,643,100 |
31 Aug 2022 | MYR | 15.1 | 15.1 | 14.91 | 14.96 | 14.96 | +13.52 (+938.89%) | 500 |
30 Aug 2022 | MYR | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 2,998,400 |
29 Aug 2022 | MYR | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 638,000 |
26 Aug 2022 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,693,500 |
25 Aug 2022 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,168,600 |
24 Aug 2022 | MYR | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 423,800 |
23 Aug 2022 | MYR | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 2,153,200 |
22 Aug 2022 | MYR | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 3,317,200 |
19 Aug 2022 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,272,800 |
18 Aug 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 6,221,700 |
17 Aug 2022 | MYR | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 3,485,100 |
16 Aug 2022 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,768,200 |
15 Aug 2022 | MYR | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,795,500 |
12 Aug 2022 | MYR | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 3,338,900 |
11 Aug 2022 | MYR | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | +0.06 (+4.23%) | 9,845,700 |
10 Aug 2022 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,969,000 |
9 Aug 2022 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,716,000 |
8 Aug 2022 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,575,500 |
5 Aug 2022 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,234,800 |
4 Aug 2022 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 6,128,000 |
3 Aug 2022 | MYR | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,930,500 |
2 Aug 2022 | MYR | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,331,700 |
1 Aug 2022 | MYR | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,562,000 |
29 Jul 2022 | MYR | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 5,980,200 |
28 Jul 2022 | MYR | 1.39 | 1.46 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 15,681,100 |
27 Jul 2022 | MYR | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | +0.06 (+4.58%) | 9,282,200 |