Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | +0.03 (+1.17%) | 422,700 |
24 Aug 2022 | MYR | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 113,800 |
23 Aug 2022 | MYR | 2.6 | 2.61 | 2.52 | 2.58 | 2.58 | -0.06 (-2.27%) | 751,000 |
22 Aug 2022 | MYR | 2.66 | 2.69 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,084,400 |
19 Aug 2022 | MYR | 2.54 | 2.66 | 2.53 | 2.66 | 2.66 | +0.1 (+3.91%) | 698,900 |
18 Aug 2022 | MYR | 2.55 | 2.56 | 2.51 | 2.56 | 2.56 | 0.0 (0.0%) | 413,500 |
17 Aug 2022 | MYR | 2.49 | 2.6 | 2.48 | 2.56 | 2.56 | +0.09 (+3.64%) | 826,700 |
16 Aug 2022 | MYR | 2.44 | 2.49 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 336,800 |
15 Aug 2022 | MYR | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | +0.07 (+2.94%) | 190,300 |
12 Aug 2022 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 97,800 |
11 Aug 2022 | MYR | 2.4 | 2.4 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 162,700 |
10 Aug 2022 | MYR | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 12,600 |
9 Aug 2022 | MYR | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 33,300 |
8 Aug 2022 | MYR | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | +0.02 (+0.84%) | 27,000 |
5 Aug 2022 | MYR | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 129,100 |
4 Aug 2022 | MYR | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | +0.02 (+0.83%) | 59,300 |
3 Aug 2022 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 59,000 |
2 Aug 2022 | MYR | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 85,000 |
1 Aug 2022 | MYR | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 76,600 |
29 Jul 2022 | MYR | 2.41 | 2.46 | 2.41 | 2.44 | 2.44 | +0.04 (+1.67%) | 347,600 |
28 Jul 2022 | MYR | 2.36 | 2.42 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 261,600 |
27 Jul 2022 | MYR | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 53,500 |
26 Jul 2022 | MYR | 2.29 | 2.37 | 2.29 | 2.36 | 2.36 | +0.06 (+2.61%) | 117,700 |
25 Jul 2022 | MYR | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 202,000 |
22 Jul 2022 | MYR | 2.35 | 2.4 | 2.32 | 2.32 | 2.32 | -0.06 (-2.52%) | 88,800 |
21 Jul 2022 | MYR | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 61,000 |
20 Jul 2022 | MYR | 2.25 | 2.36 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 379,500 |
19 Jul 2022 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 4,000 |
18 Jul 2022 | MYR | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 70,100 |
15 Jul 2022 | MYR | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 109,100 |