Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 4.04 | 4.06 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 551,300 |
25 Aug 2022 | MYR | 3.99 | 4.06 | 3.98 | 4.01 | 4.01 | +0.05 (+1.26%) | 788,600 |
24 Aug 2022 | MYR | 4.08 | 4.08 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 407,700 |
23 Aug 2022 | MYR | 3.88 | 4.08 | 3.83 | 4.08 | 4.08 | +0.15 (+3.82%) | 1,026,000 |
22 Aug 2022 | MYR | 3.95 | 3.99 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 2,301,700 |
19 Aug 2022 | MYR | 4.04 | 4.13 | 4.02 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,113,100 |
18 Aug 2022 | MYR | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 1,054,300 |
17 Aug 2022 | MYR | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 2,103,500 |
16 Aug 2022 | MYR | 4.1 | 4.1 | 3.98 | 4.1 | 4.1 | 0.0 (0.0%) | 1,225,200 |
15 Aug 2022 | MYR | 4.13 | 4.2 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,831,500 |
12 Aug 2022 | MYR | 4.16 | 4.16 | 4.01 | 4.06 | 4.06 | -0.09 (-2.17%) | 1,409,800 |
11 Aug 2022 | MYR | 3.96 | 4.18 | 3.94 | 4.15 | 4.15 | +0.29 (+7.51%) | 2,625,500 |
10 Aug 2022 | MYR | 3.98 | 3.98 | 3.81 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,541,500 |
9 Aug 2022 | MYR | 3.98 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 980,300 |
8 Aug 2022 | MYR | 4.04 | 4.04 | 3.91 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,023,400 |
5 Aug 2022 | MYR | 4.15 | 4.16 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 740,500 |
4 Aug 2022 | MYR | 3.97 | 4.19 | 3.97 | 4.1 | 4.1 | +0.2 (+5.13%) | 4,280,900 |
3 Aug 2022 | MYR | 3.79 | 3.91 | 3.71 | 3.9 | 3.9 | +0.11 (+2.90%) | 939,000 |
2 Aug 2022 | MYR | 3.96 | 3.97 | 3.79 | 3.79 | 3.79 | -0.2 (-5.01%) | 1,438,100 |
1 Aug 2022 | MYR | 3.9 | 4.01 | 3.83 | 3.99 | 3.99 | +0.09 (+2.31%) | 1,199,900 |
29 Jul 2022 | MYR | 3.98 | 4.03 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,654,200 |
28 Jul 2022 | MYR | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | +0.1 (+2.59%) | 2,868,800 |
27 Jul 2022 | MYR | 3.77 | 3.87 | 3.74 | 3.86 | 3.86 | +0.1 (+2.66%) | 3,890,000 |
26 Jul 2022 | MYR | 3.69 | 3.79 | 3.67 | 3.76 | 3.76 | +0.02 (+0.53%) | 719,700 |
25 Jul 2022 | MYR | 3.79 | 3.79 | 3.7 | 3.74 | 3.74 | -0.08 (-2.09%) | 433,600 |
22 Jul 2022 | MYR | 3.75 | 3.86 | 3.75 | 3.82 | 3.82 | +0.1 (+2.69%) | 1,973,800 |
21 Jul 2022 | MYR | 3.75 | 3.79 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,319,600 |
20 Jul 2022 | MYR | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | +0.11 (+3.04%) | 2,954,900 |
19 Jul 2022 | MYR | 3.59 | 3.62 | 3.55 | 3.62 | 3.62 | 0.0 (0.0%) | 838,600 |
18 Jul 2022 | MYR | 3.56 | 3.65 | 3.54 | 3.62 | 3.62 | +0.12 (+3.43%) | 715,100 |