Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 6,055,300 |
16 Aug 2022 | MYR | 0.285 | 0.315 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 18,703,900 |
15 Aug 2022 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 5,741,000 |
12 Aug 2022 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 17,840,400 |
11 Aug 2022 | MYR | 0.285 | 0.3 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 21,665,500 |
10 Aug 2022 | MYR | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 11,888,100 |
9 Aug 2022 | MYR | 0.25 | 0.285 | 0.25 | 0.28 | 0.28 | +0.03 (+12%) | 35,238,900 |
8 Aug 2022 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 4,709,600 |
5 Aug 2022 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 3,287,700 |
4 Aug 2022 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 3,889,700 |
3 Aug 2022 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 5,686,100 |
2 Aug 2022 | MYR | 0.26 | 0.265 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 8,971,000 |
1 Aug 2022 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 6,550,900 |
29 Jul 2022 | MYR | 0.265 | 0.27 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 8,468,900 |
28 Jul 2022 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 9,805,700 |
27 Jul 2022 | MYR | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 13,020,200 |
26 Jul 2022 | MYR | 0.255 | 0.275 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 16,000,100 |
25 Jul 2022 | MYR | 0.25 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 15,832,900 |
22 Jul 2022 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 20,712,500 |
21 Jul 2022 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 4,768,900 |
20 Jul 2022 | MYR | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 10,806,200 |
19 Jul 2022 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 6,542,300 |
18 Jul 2022 | MYR | 0.235 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 19,631,600 |
15 Jul 2022 | MYR | 0.22 | 0.235 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 23,929,400 |
14 Jul 2022 | MYR | 0.225 | 0.235 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 16,690,600 |
13 Jul 2022 | MYR | 0.24 | 0.245 | 0.22 | 0.225 | 0.225 | -0.02 (-8.16%) | 12,414,100 |
12 Jul 2022 | MYR | 0.235 | 0.26 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 30,938,500 |
8 Jul 2022 | MYR | 0.235 | 0.24 | 0.22 | 0.235 | 0.235 | 0.0 (0.0%) | 12,555,600 |
7 Jul 2022 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,813,200 |
6 Jul 2022 | MYR | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 8,654,900 |