Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.56 | 0.605 | 0.555 | 0.59 | 0.59 | +0.04 (+7.27%) | 957,600 |
24 Aug 2022 | MYR | 0.6 | 0.605 | 0.55 | 0.55 | 0.55 | -0.055 (-9.09%) | 672,500 |
23 Aug 2022 | MYR | 0.58 | 0.605 | 0.57 | 0.605 | 0.605 | +0.015 (+2.54%) | 552,000 |
22 Aug 2022 | MYR | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.06 (-9.23%) | 674,100 |
19 Aug 2022 | MYR | 0.65 | 0.665 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 470,400 |
18 Aug 2022 | MYR | 0.645 | 0.67 | 0.63 | 0.65 | 0.65 | +0.005 (+0.78%) | 855,500 |
17 Aug 2022 | MYR | 0.675 | 0.71 | 0.635 | 0.645 | 0.645 | -0.025 (-3.73%) | 1,800,500 |
16 Aug 2022 | MYR | 0.685 | 0.685 | 0.655 | 0.67 | 0.67 | -0.015 (-2.19%) | 603,500 |
15 Aug 2022 | MYR | 0.68 | 0.72 | 0.68 | 0.685 | 0.685 | +0.015 (+2.24%) | 1,484,300 |
12 Aug 2022 | MYR | 0.635 | 0.705 | 0.62 | 0.67 | 0.67 | +0.005 (+0.75%) | 2,373,900 |
11 Aug 2022 | MYR | 0.69 | 0.69 | 0.66 | 0.665 | 0.665 | +0.02 (+3.10%) | 605,600 |
10 Aug 2022 | MYR | 0.695 | 0.695 | 0.62 | 0.645 | 0.645 | -0.04 (-5.84%) | 1,163,900 |
9 Aug 2022 | MYR | 0.64 | 0.715 | 0.64 | 0.685 | 0.685 | +0.055 (+8.73%) | 4,680,000 |
8 Aug 2022 | MYR | 0.555 | 0.63 | 0.54 | 0.63 | 0.63 | +0.065 (+11.50%) | 854,600 |
5 Aug 2022 | MYR | 0.59 | 0.59 | 0.55 | 0.565 | 0.565 | -0.035 (-5.83%) | 416,100 |
4 Aug 2022 | MYR | 0.61 | 0.635 | 0.58 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,231,000 |
3 Aug 2022 | MYR | 0.56 | 0.605 | 0.555 | 0.605 | 0.605 | +0.04 (+7.08%) | 1,435,100 |
2 Aug 2022 | MYR | 0.545 | 0.6 | 0.54 | 0.565 | 0.565 | +0.015 (+2.73%) | 1,986,400 |
1 Aug 2022 | MYR | 0.48 | 0.56 | 0.48 | 0.55 | 0.55 | +0.075 (+15.79%) | 1,039,100 |
29 Jul 2022 | MYR | 0.445 | 0.48 | 0.445 | 0.475 | 0.475 | +0.04 (+9.20%) | 436,700 |
28 Jul 2022 | MYR | 0.415 | 0.445 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 737,900 |
27 Jul 2022 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 18,100 |
26 Jul 2022 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 3,200 |
25 Jul 2022 | MYR | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 20,100 |
22 Jul 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,000 |
21 Jul 2022 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 13,000 |
20 Jul 2022 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 20,000 |
18 Jul 2022 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.02 (+5.26%) | 34,800 |
15 Jul 2022 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 25,100 |
14 Jul 2022 | MYR | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 57,300 |