Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 0.615 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 1,393,000 |
25 Aug 2022 | MYR | 0.595 | 0.615 | 0.585 | 0.615 | 0.615 | +0.03 (+5.13%) | 1,432,800 |
24 Aug 2022 | MYR | 0.605 | 0.615 | 0.58 | 0.585 | 0.585 | -0.02 (-3.31%) | 1,584,800 |
23 Aug 2022 | MYR | 0.57 | 0.605 | 0.57 | 0.605 | 0.605 | +0.03 (+5.22%) | 2,309,600 |
22 Aug 2022 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 883,100 |
19 Aug 2022 | MYR | 0.605 | 0.62 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 1,687,600 |
18 Aug 2022 | MYR | 0.565 | 0.615 | 0.565 | 0.61 | 0.61 | +0.035 (+6.09%) | 4,229,900 |
17 Aug 2022 | MYR | 0.565 | 0.575 | 0.55 | 0.575 | 0.575 | +0.015 (+2.68%) | 744,400 |
16 Aug 2022 | MYR | 0.565 | 0.59 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,381,400 |
15 Aug 2022 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 201,500 |
12 Aug 2022 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 19,600 |
11 Aug 2022 | MYR | 0.535 | 0.535 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 18,000 |
10 Aug 2022 | MYR | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 139,100 |
9 Aug 2022 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 30,000 |
8 Aug 2022 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 58,000 |
5 Aug 2022 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 85,800 |
4 Aug 2022 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 131,700 |
3 Aug 2022 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 56,600 |
2 Aug 2022 | MYR | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 241,200 |
1 Aug 2022 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.01 (+1.94%) | 173,100 |
29 Jul 2022 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 71,200 |
28 Jul 2022 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 85,800 |
27 Jul 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 63,500 |
26 Jul 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 39,000 |
25 Jul 2022 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 28,900 |
22 Jul 2022 | MYR | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 120,600 |
21 Jul 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 34,300 |
20 Jul 2022 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 27,900 |
19 Jul 2022 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,000 |
18 Jul 2022 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 43,000 |