Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 854,900 |
17 Aug 2022 | MYR | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 820,500 |
16 Aug 2022 | MYR | 1.4 | 1.41 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,078,500 |
15 Aug 2022 | MYR | 1.39 | 1.45 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,706,000 |
12 Aug 2022 | MYR | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,919,200 |
11 Aug 2022 | MYR | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | +0.12 (+9.76%) | 5,375,400 |
10 Aug 2022 | MYR | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 775,800 |
9 Aug 2022 | MYR | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,160,300 |
8 Aug 2022 | MYR | 1.23 | 1.24 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 831,800 |
5 Aug 2022 | MYR | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 362,200 |
4 Aug 2022 | MYR | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 801,900 |
3 Aug 2022 | MYR | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 279,300 |
2 Aug 2022 | MYR | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,065,000 |
1 Aug 2022 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 852,000 |
29 Jul 2022 | MYR | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,679,400 |
28 Jul 2022 | MYR | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 859,700 |
27 Jul 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 895,800 |
26 Jul 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 306,600 |
25 Jul 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 468,000 |
22 Jul 2022 | MYR | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,841,100 |
21 Jul 2022 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 727,400 |
20 Jul 2022 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 741,500 |
19 Jul 2022 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 657,000 |
18 Jul 2022 | MYR | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 574,600 |
15 Jul 2022 | MYR | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 211,900 |
14 Jul 2022 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 156,200 |
13 Jul 2022 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 67,500 |
12 Jul 2022 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 111,000 |
8 Jul 2022 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 312,200 |
7 Jul 2022 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 170,700 |