Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | MYR | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,473,400 |
25 Jul 2022 | MYR | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,105,200 |
22 Jul 2022 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,271,500 |
21 Jul 2022 | MYR | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 2,417,100 |
20 Jul 2022 | MYR | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,576,300 |
19 Jul 2022 | MYR | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 2,849,600 |
18 Jul 2022 | MYR | 1.2 | 1.24 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,189,300 |
15 Jul 2022 | MYR | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,273,500 |
14 Jul 2022 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,253,500 |
13 Jul 2022 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,281,100 |
12 Jul 2022 | MYR | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -17.1 (-93.65%) | 1,772,300 |
11 Jul 2022 | MYR | 18.22 | 18.32 | 18.2 | 18.26 | 18.26 | +17.05 (+1409.09%) | 500 |
8 Jul 2022 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,043,900 |
7 Jul 2022 | MYR | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,051,100 |
6 Jul 2022 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,084,500 |
5 Jul 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,246,000 |
4 Jul 2022 | MYR | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,713,500 |
1 Jul 2022 | MYR | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 936,900 |
30 Jun 2022 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 2,769,700 |
29 Jun 2022 | MYR | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | +0.05 (+4.10%) | 6,661,700 |
28 Jun 2022 | MYR | 1.2 | 1.23 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,691,600 |
27 Jun 2022 | MYR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 2,591,700 |
24 Jun 2022 | MYR | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,899,600 |
23 Jun 2022 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,049,100 |
22 Jun 2022 | MYR | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 4,869,900 |
21 Jun 2022 | MYR | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 6,413,200 |
20 Jun 2022 | MYR | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -0.03 (-2.48%) | 8,621,100 |
17 Jun 2022 | MYR | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 5,531,200 |
16 Jun 2022 | MYR | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,570,200 |
15 Jun 2022 | MYR | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 4,991,600 |