Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 0.55 | 0.55 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,849,300 |
25 Aug 2022 | MYR | 0.515 | 0.56 | 0.515 | 0.55 | 0.55 | +0.035 (+6.80%) | 7,543,300 |
24 Aug 2022 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 798,400 |
23 Aug 2022 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 653,800 |
22 Aug 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 338,900 |
19 Aug 2022 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 514,400 |
18 Aug 2022 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,307,600 |
17 Aug 2022 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 349,600 |
16 Aug 2022 | MYR | 0.495 | 0.5 | 0.48 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,768,100 |
15 Aug 2022 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 668,400 |
12 Aug 2022 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 685,500 |
11 Aug 2022 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 564,700 |
10 Aug 2022 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 636,100 |
9 Aug 2022 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 292,700 |
8 Aug 2022 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 301,600 |
5 Aug 2022 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 296,000 |
4 Aug 2022 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 628,600 |
3 Aug 2022 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 504,200 |
2 Aug 2022 | MYR | 0.525 | 0.525 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 447,200 |
1 Aug 2022 | MYR | 0.53 | 0.535 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 529,200 |
29 Jul 2022 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.015 (+2.91%) | 1,303,900 |
28 Jul 2022 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 304,600 |
27 Jul 2022 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 166,400 |
26 Jul 2022 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 402,400 |
25 Jul 2022 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 912,400 |
22 Jul 2022 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 812,900 |
21 Jul 2022 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 659,300 |
20 Jul 2022 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 421,300 |
19 Jul 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 68,800 |
18 Jul 2022 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 386,900 |