Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 98,000 |
5 Sep 2022 | MYR | 0.315 | 0.335 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 45,100 |
2 Sep 2022 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 17,800 |
1 Sep 2022 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 14,200 |
26 Aug 2022 | MYR | 0.325 | 0.345 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 16,200 |
25 Aug 2022 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 6,000 |
24 Aug 2022 | MYR | 0.325 | 0.35 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 80,800 |
23 Aug 2022 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 58,700 |
22 Aug 2022 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 52,000 |
19 Aug 2022 | MYR | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.02 (+6.06%) | 293,900 |
18 Aug 2022 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 20,900 |
17 Aug 2022 | MYR | 0.35 | 0.35 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 112,900 |
16 Aug 2022 | MYR | 0.325 | 0.35 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 178,700 |
15 Aug 2022 | MYR | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 57,700 |
12 Aug 2022 | MYR | 0.32 | 0.36 | 0.32 | 0.345 | 0.345 | +0.02 (+6.15%) | 643,300 |
11 Aug 2022 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 60,000 |
9 Aug 2022 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 44,200 |
4 Aug 2022 | MYR | 0.33 | 0.335 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 13,000 |
3 Aug 2022 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 10,000 |
2 Aug 2022 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 73,800 |
27 Jul 2022 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 5,700 |
26 Jul 2022 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 3,700 |
22 Jul 2022 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 26,200 |
21 Jul 2022 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 20,200 |
20 Jul 2022 | MYR | 0.32 | 0.335 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 300,500 |
19 Jul 2022 | MYR | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 120,000 |
18 Jul 2022 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 400 |
15 Jul 2022 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 94,100 |
13 Jul 2022 | MYR | 0.315 | 0.325 | 0.275 | 0.325 | 0.325 | +0.005 (+1.56%) | 26,200 |
8 Jul 2022 | MYR | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 327,100 |