Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.69 | 0.735 | 0.65 | 0.665 | 0.665 | -0.035 (-5%) | 7,004,100 |
17 Aug 2022 | MYR | 0.775 | 0.775 | 0.7 | 0.7 | 0.7 | -0.065 (-8.50%) | 5,502,700 |
16 Aug 2022 | MYR | 0.675 | 0.78 | 0.65 | 0.765 | 0.765 | +0.08 (+11.68%) | 12,535,100 |
15 Aug 2022 | MYR | 0.77 | 0.795 | 0.685 | 0.685 | 0.685 | -0.09 (-11.61%) | 5,844,000 |
12 Aug 2022 | MYR | 0.85 | 0.85 | 0.76 | 0.775 | 0.775 | -0.07 (-8.28%) | 7,723,500 |
11 Aug 2022 | MYR | 0.805 | 0.85 | 0.785 | 0.845 | 0.845 | +0.06 (+7.64%) | 8,744,900 |
10 Aug 2022 | MYR | 0.795 | 0.83 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 5,731,400 |
9 Aug 2022 | MYR | 0.84 | 0.885 | 0.745 | 0.785 | 0.785 | -0.055 (-6.55%) | 15,146,000 |
8 Aug 2022 | MYR | 0.755 | 0.85 | 0.735 | 0.84 | 0.84 | +0.085 (+11.26%) | 7,076,200 |
5 Aug 2022 | MYR | 0.725 | 0.77 | 0.715 | 0.755 | 0.755 | +0.035 (+4.86%) | 4,567,300 |
4 Aug 2022 | MYR | 0.71 | 0.735 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 5,169,800 |
3 Aug 2022 | MYR | 0.65 | 0.71 | 0.635 | 0.71 | 0.71 | +0.06 (+9.23%) | 6,577,600 |
2 Aug 2022 | MYR | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,305,300 |
1 Aug 2022 | MYR | 0.635 | 0.68 | 0.635 | 0.66 | 0.66 | +0.025 (+3.94%) | 6,063,100 |
29 Jul 2022 | MYR | 0.62 | 0.64 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 3,360,800 |
28 Jul 2022 | MYR | 0.62 | 0.635 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,141,500 |
27 Jul 2022 | MYR | 0.595 | 0.625 | 0.59 | 0.615 | 0.615 | +0.02 (+3.36%) | 6,418,900 |
26 Jul 2022 | MYR | 0.595 | 0.615 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 5,826,500 |
25 Jul 2022 | MYR | 0.545 | 0.61 | 0.545 | 0.605 | 0.605 | +0.06 (+11.01%) | 16,004,100 |
22 Jul 2022 | MYR | 0.535 | 0.55 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,591,500 |
21 Jul 2022 | MYR | 0.52 | 0.54 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 1,967,400 |
20 Jul 2022 | MYR | 0.475 | 0.515 | 0.475 | 0.515 | 0.515 | +0.035 (+7.29%) | 583,400 |
19 Jul 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 96,500 |
18 Jul 2022 | MYR | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 71,000 |
15 Jul 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 517,800 |
14 Jul 2022 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 153,400 |
13 Jul 2022 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 136,400 |
12 Jul 2022 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 211,400 |
8 Jul 2022 | MYR | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 354,600 |
7 Jul 2022 | MYR | 0.495 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 246,800 |