Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | MYR | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 347,300 |
29 Aug 2022 | MYR | 2.8 | 2.9 | 2.79 | 2.83 | 2.83 | -0.14 (-4.71%) | 798,600 |
26 Aug 2022 | MYR | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 467,900 |
25 Aug 2022 | MYR | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | +0.1 (+3.44%) | 525,800 |
24 Aug 2022 | MYR | 2.94 | 2.97 | 2.87 | 2.91 | 2.91 | -0.03 (-1.02%) | 691,500 |
23 Aug 2022 | MYR | 2.84 | 2.95 | 2.79 | 2.94 | 2.94 | +0.08 (+2.80%) | 1,312,100 |
22 Aug 2022 | MYR | 2.91 | 2.91 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 1,753,200 |
19 Aug 2022 | MYR | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 724,000 |
18 Aug 2022 | MYR | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 881,800 |
17 Aug 2022 | MYR | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | -0.09 (-2.89%) | 449,800 |
16 Aug 2022 | MYR | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 326,800 |
15 Aug 2022 | MYR | 3.16 | 3.18 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 999,500 |
12 Aug 2022 | MYR | 3.08 | 3.13 | 3.02 | 3.1 | 3.1 | +0.01 (+0.32%) | 849,200 |
11 Aug 2022 | MYR | 3.04 | 3.14 | 3 | 3.09 | 3.09 | +0.19 (+6.55%) | 2,347,600 |
10 Aug 2022 | MYR | 2.94 | 2.94 | 2.83 | 2.9 | 2.9 | -0.07 (-2.36%) | 2,046,100 |
9 Aug 2022 | MYR | 3.07 | 3.11 | 2.97 | 2.97 | 2.97 | -0.13 (-4.19%) | 2,076,500 |
8 Aug 2022 | MYR | 3.15 | 3.15 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,573,800 |
5 Aug 2022 | MYR | 3.15 | 3.2 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,145,500 |
4 Aug 2022 | MYR | 3.22 | 3.27 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,836,900 |
3 Aug 2022 | MYR | 3.22 | 3.26 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 2,115,700 |
2 Aug 2022 | MYR | 3.13 | 3.27 | 3.04 | 3.15 | 3.15 | 0.0 (0.0%) | 2,985,000 |
1 Aug 2022 | MYR | 3.11 | 3.21 | 3.01 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,544,300 |
29 Jul 2022 | MYR | 3.11 | 3.23 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 2,504,800 |
28 Jul 2022 | MYR | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | +0.09 (+3%) | 2,539,000 |
27 Jul 2022 | MYR | 2.93 | 3.02 | 2.86 | 3 | 3 | +0.06 (+2.04%) | 2,954,200 |
26 Jul 2022 | MYR | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,007,300 |
25 Jul 2022 | MYR | 2.88 | 2.95 | 2.77 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,144,800 |
22 Jul 2022 | MYR | 2.98 | 3 | 2.87 | 2.91 | 2.91 | -0.04 (-1.36%) | 2,596,700 |
21 Jul 2022 | MYR | 2.86 | 3 | 2.86 | 2.95 | 2.95 | +0.12 (+4.24%) | 2,903,400 |
20 Jul 2022 | MYR | 2.88 | 2.93 | 2.82 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,912,700 |