Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.2388 | 0.24 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 5,063,600 |
24 Aug 2022 | MYR | 0.24 | 0.2413 | 0.2388 | 0.24 | 0.24 | 0.0 (0.0%) | 5,974,800 |
23 Aug 2022 | MYR | 0.24 | 0.2413 | 0.2388 | 0.24 | 0.24 | -0.001 (-0.54%) | 4,446,000 |
22 Aug 2022 | MYR | 0.2375 | 0.2425 | 0.2375 | 0.2413 | 0.2413 | +0.003 (+1.05%) | 4,206,000 |
19 Aug 2022 | MYR | 0.2388 | 0.24 | 0.2363 | 0.2388 | 0.2388 | 0.0 (0.0%) | 4,126,800 |
18 Aug 2022 | MYR | 0.2413 | 0.2413 | 0.2388 | 0.2388 | 0.2388 | -0.004 (-1.53%) | 6,410,000 |
17 Aug 2022 | MYR | 0.2413 | 0.2438 | 0.2413 | 0.2425 | 0.2425 | +0.001 (+0.50%) | 4,934,400 |
16 Aug 2022 | MYR | 0.24 | 0.2413 | 0.24 | 0.2413 | 0.2413 | +0.003 (+1.05%) | 4,714,800 |
15 Aug 2022 | MYR | 0.24 | 0.2425 | 0.2388 | 0.2388 | 0.2388 | -0.001 (-0.50%) | 7,526,400 |
12 Aug 2022 | MYR | 0.2375 | 0.2413 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 5,447,600 |
11 Aug 2022 | MYR | 0.2413 | 0.2413 | 0.2363 | 0.24 | 0.24 | +0.001 (+0.50%) | 5,122,000 |
10 Aug 2022 | MYR | 0.2388 | 0.2388 | 0.2375 | 0.2388 | 0.2388 | 0.0 (0.0%) | 4,265,600 |
9 Aug 2022 | MYR | 0.2363 | 0.2413 | 0.2363 | 0.2388 | 0.2388 | 0.0 (0.0%) | 4,989,600 |
8 Aug 2022 | MYR | 0.235 | 0.2388 | 0.235 | 0.2388 | 0.2388 | 0.0 (0.0%) | 5,130,400 |
5 Aug 2022 | MYR | 0.2375 | 0.24 | 0.2375 | 0.2388 | 0.2388 | +0.001 (+0.55%) | 5,130,800 |
4 Aug 2022 | MYR | 0.2338 | 0.2375 | 0.2338 | 0.2375 | 0.2375 | +0.004 (+1.58%) | 5,004,000 |
3 Aug 2022 | MYR | 0.24 | 0.24 | 0.2338 | 0.2338 | 0.2338 | -0.005 (-2.09%) | 7,552,000 |
2 Aug 2022 | MYR | 0.2388 | 0.24 | 0.2375 | 0.2388 | 0.2388 | +0.001 (+0.55%) | 4,986,400 |
1 Aug 2022 | MYR | 0.235 | 0.2438 | 0.2275 | 0.2375 | 0.2375 | +0.001 (+0.51%) | 6,026,800 |
29 Jul 2022 | MYR | 0.2475 | 0.2525 | 0.2288 | 0.2363 | 0.2363 | -0.009 (-3.55%) | 9,187,600 |
28 Jul 2022 | MYR | 0.2413 | 0.2463 | 0.2413 | 0.245 | 0.245 | +0.004 (+1.53%) | 3,547,600 |
27 Jul 2022 | MYR | 0.2413 | 0.2425 | 0.24 | 0.2413 | 0.2413 | 0.0 (0.0%) | 3,280,400 |
26 Jul 2022 | MYR | 0.24 | 0.2438 | 0.2388 | 0.2413 | 0.2413 | -0.003 (-1.03%) | 4,245,600 |
25 Jul 2022 | MYR | 0.2375 | 0.2463 | 0.2375 | 0.2438 | 0.2438 | +0.004 (+1.58%) | 4,594,000 |
22 Jul 2022 | MYR | 0.235 | 0.24 | 0.2338 | 0.24 | 0.24 | +0.004 (+1.57%) | 566,000 |
21 Jul 2022 | MYR | 0.2313 | 0.24 | 0.2175 | 0.2363 | 0.2363 | -0.01 (-4.06%) | 7,739,200 |
20 Jul 2022 | MYR | 0.2463 | 0.2463 | 0.2375 | 0.2463 | 0.2463 | 0.0 (0.0%) | 6,746,000 |
19 Jul 2022 | MYR | 0.2488 | 0.2488 | 0.2425 | 0.2463 | 0.2463 | -0.003 (-1.00%) | 3,465,600 |
18 Jul 2022 | MYR | 0.2525 | 0.2525 | 0.245 | 0.2488 | 0.2488 | 0.0 (0.0%) | 6,692,000 |
15 Jul 2022 | MYR | 0.2413 | 0.25 | 0.2413 | 0.2488 | 0.2488 | +0.007 (+3.11%) | 8,016,800 |