Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | MYR | 0.63 | 0.635 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 303,800 |
22 Aug 2022 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 388,800 |
19 Aug 2022 | MYR | 0.63 | 0.655 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 531,900 |
18 Aug 2022 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 393,200 |
17 Aug 2022 | MYR | 0.665 | 0.675 | 0.64 | 0.645 | 0.645 | -0.02 (-3.01%) | 1,247,100 |
16 Aug 2022 | MYR | 0.63 | 0.665 | 0.625 | 0.665 | 0.665 | +0.035 (+5.56%) | 2,172,000 |
15 Aug 2022 | MYR | 0.635 | 0.635 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 631,700 |
12 Aug 2022 | MYR | 0.645 | 0.65 | 0.635 | 0.64 | 0.64 | -0.025 (-3.76%) | 1,197,000 |
11 Aug 2022 | MYR | 0.655 | 0.68 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 714,500 |
10 Aug 2022 | MYR | 0.68 | 0.68 | 0.645 | 0.655 | 0.655 | -0.025 (-3.68%) | 840,700 |
9 Aug 2022 | MYR | 0.665 | 0.705 | 0.665 | 0.68 | 0.68 | +0.025 (+3.82%) | 4,837,100 |
8 Aug 2022 | MYR | 0.63 | 0.66 | 0.625 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,248,300 |
5 Aug 2022 | MYR | 0.625 | 0.64 | 0.615 | 0.635 | 0.635 | +0.01 (+1.60%) | 867,500 |
4 Aug 2022 | MYR | 0.615 | 0.625 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 365,200 |
3 Aug 2022 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 207,000 |
2 Aug 2022 | MYR | 0.625 | 0.625 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 787,700 |
1 Aug 2022 | MYR | 0.64 | 0.65 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,127,200 |
29 Jul 2022 | MYR | 0.665 | 0.67 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 954,100 |
28 Jul 2022 | MYR | 0.66 | 0.67 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 1,053,200 |
27 Jul 2022 | MYR | 0.665 | 0.68 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 1,077,700 |
26 Jul 2022 | MYR | 0.635 | 0.66 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 765,700 |
25 Jul 2022 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 272,200 |
22 Jul 2022 | MYR | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 336,500 |
21 Jul 2022 | MYR | 0.645 | 0.665 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,302,600 |
20 Jul 2022 | MYR | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 617,100 |
19 Jul 2022 | MYR | 0.605 | 0.625 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 516,400 |
18 Jul 2022 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 235,400 |
15 Jul 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 295,300 |
14 Jul 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 252,900 |
13 Jul 2022 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 374,700 |