Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | MYR | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,500 |
4 Aug 2022 | MYR | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 5,500 |
3 Aug 2022 | MYR | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 3,500 |
2 Aug 2022 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 6,600 |
1 Aug 2022 | MYR | 4.21 | 4.21 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 3,000 |
29 Jul 2022 | MYR | 4.28 | 4.36 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 28,700 |
28 Jul 2022 | MYR | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | +0.11 (+2.68%) | 19,300 |
27 Jul 2022 | MYR | 4.3 | 4.3 | 4.02 | 4.11 | 4.11 | -0.08 (-1.91%) | 18,800 |
26 Jul 2022 | MYR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | +0.01 (+0.24%) | 200 |
25 Jul 2022 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.03 (+0.72%) | 100 |
22 Jul 2022 | MYR | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 9,300 |
21 Jul 2022 | MYR | 4.29 | 4.29 | 4.2 | 4.2 | 4.2 | +0.05 (+1.20%) | 3,500 |
20 Jul 2022 | MYR | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 7,600 |
19 Jul 2022 | MYR | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,100 |
18 Jul 2022 | MYR | 4.06 | 4.2 | 4.02 | 4.2 | 4.2 | +0.1 (+2.44%) | 15,300 |
15 Jul 2022 | MYR | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 3,700 |
14 Jul 2022 | MYR | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,400 |
13 Jul 2022 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,000 |
12 Jul 2022 | MYR | 4.3 | 4.31 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 13,200 |
8 Jul 2022 | MYR | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -0.02 (-0.46%) | 3,300 |
7 Jul 2022 | MYR | 4.4 | 4.45 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 22,100 |
6 Jul 2022 | MYR | 4.44 | 4.44 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 74,800 |
5 Jul 2022 | MYR | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,600 |
4 Jul 2022 | MYR | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 46,200 |
1 Jul 2022 | MYR | 4.3 | 4.32 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 17,500 |
30 Jun 2022 | MYR | 4.4 | 4.4 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 3,800 |
29 Jun 2022 | MYR | 4.35 | 4.47 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 11,600 |
28 Jun 2022 | MYR | 4.49 | 4.49 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 7,400 |
27 Jun 2022 | MYR | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 7,900 |
24 Jun 2022 | MYR | 4.29 | 4.39 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 9,400 |