Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,819,600 |
22 Aug 2022 | MYR | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 2,558,600 |
19 Aug 2022 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,195,600 |
18 Aug 2022 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,422,100 |
17 Aug 2022 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,840,000 |
16 Aug 2022 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 3,200,200 |
15 Aug 2022 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,237,200 |
12 Aug 2022 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,580,000 |
11 Aug 2022 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,406,100 |
10 Aug 2022 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,070,300 |
9 Aug 2022 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,554,500 |
8 Aug 2022 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 303,200 |
5 Aug 2022 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,171,500 |
4 Aug 2022 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,280,800 |
3 Aug 2022 | MYR | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 935,900 |
2 Aug 2022 | MYR | 0.325 | 0.325 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,288,000 |
1 Aug 2022 | MYR | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 4,764,100 |
29 Jul 2022 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,259,600 |
28 Jul 2022 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 909,200 |
27 Jul 2022 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 930,000 |
26 Jul 2022 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,755,600 |
25 Jul 2022 | MYR | 0.335 | 0.34 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,371,200 |
22 Jul 2022 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 240,600 |
21 Jul 2022 | MYR | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,112,600 |
20 Jul 2022 | MYR | 0.325 | 0.35 | 0.31 | 0.35 | 0.35 | +0.02 (+6.06%) | 5,577,500 |
19 Jul 2022 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 745,000 |
18 Jul 2022 | MYR | 0.3 | 0.335 | 0.3 | 0.335 | 0.335 | -0.01 (-2.90%) | 182,500 |
15 Jul 2022 | MYR | 0.275 | 0.345 | 0.275 | 0.345 | 0.345 | +0.09 (+35.29%) | 4,105,800 |
14 Jul 2022 | MYR | 0.28 | 0.3 | 0.215 | 0.255 | 0.255 | -0.03 (-10.53%) | 3,355,400 |
13 Jul 2022 | MYR | 0.285 | 0.305 | 0.275 | 0.285 | 0.285 | -0.025 (-8.06%) | 1,274,100 |