Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 21,000 |
5 Sep 2022 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,000 |
2 Sep 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 21,000 |
30 Aug 2022 | MYR | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 10,600 |
29 Aug 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 15,500 |
26 Aug 2022 | MYR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 9,500 |
25 Aug 2022 | MYR | 2.19 | 2.2 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 25,000 |
24 Aug 2022 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 13,000 |
23 Aug 2022 | MYR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 10,300 |
22 Aug 2022 | MYR | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 6,500 |
19 Aug 2022 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 500 |
18 Aug 2022 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,000 |
17 Aug 2022 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 14,800 |
16 Aug 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 9,000 |
15 Aug 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 34,000 |
12 Aug 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 9,000 |
11 Aug 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 9,000 |
9 Aug 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 86,900 |
8 Aug 2022 | MYR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 38,000 |
5 Aug 2022 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 20,100 |
4 Aug 2022 | MYR | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 3,300 |
3 Aug 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 18,900 |
2 Aug 2022 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 11,000 |
29 Jul 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 30,000 |
28 Jul 2022 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 65,100 |
27 Jul 2022 | MYR | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 136,200 |
26 Jul 2022 | MYR | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 108,100 |
25 Jul 2022 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 36,100 |
22 Jul 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 100 |
21 Jul 2022 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 88,300 |