Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 764,500 |
25 Aug 2022 | MYR | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.005 (+0.69%) | 1,274,200 |
24 Aug 2022 | MYR | 0.73 | 0.735 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 188,700 |
23 Aug 2022 | MYR | 0.715 | 0.735 | 0.7 | 0.73 | 0.73 | +0.015 (+2.10%) | 180,100 |
22 Aug 2022 | MYR | 0.755 | 0.77 | 0.71 | 0.715 | 0.715 | -0.03 (-4.03%) | 1,888,200 |
19 Aug 2022 | MYR | 0.7 | 0.755 | 0.7 | 0.745 | 0.745 | +0.04 (+5.67%) | 1,243,900 |
18 Aug 2022 | MYR | 0.705 | 0.72 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 105,400 |
17 Aug 2022 | MYR | 0.72 | 0.735 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 211,100 |
16 Aug 2022 | MYR | 0.735 | 0.735 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 66,000 |
15 Aug 2022 | MYR | 0.74 | 0.75 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 553,600 |
12 Aug 2022 | MYR | 0.71 | 0.74 | 0.695 | 0.735 | 0.735 | +0.015 (+2.08%) | 712,200 |
11 Aug 2022 | MYR | 0.705 | 0.72 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 335,200 |
10 Aug 2022 | MYR | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 375,100 |
9 Aug 2022 | MYR | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 403,700 |
8 Aug 2022 | MYR | 0.75 | 0.755 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 160,000 |
5 Aug 2022 | MYR | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | +0.025 (+3.45%) | 399,600 |
4 Aug 2022 | MYR | 0.7 | 0.725 | 0.7 | 0.725 | 0.725 | +0.03 (+4.32%) | 508,800 |
3 Aug 2022 | MYR | 0.685 | 0.695 | 0.67 | 0.695 | 0.695 | +0.01 (+1.46%) | 386,700 |
2 Aug 2022 | MYR | 0.67 | 0.695 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 579,900 |
1 Aug 2022 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.015 (+2.29%) | 57,700 |
29 Jul 2022 | MYR | 0.625 | 0.68 | 0.625 | 0.655 | 0.655 | +0.035 (+5.65%) | 844,900 |
28 Jul 2022 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.035 (+5.98%) | 1,044,700 |
27 Jul 2022 | MYR | 0.58 | 0.595 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 155,400 |
26 Jul 2022 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 214,900 |
25 Jul 2022 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 73,500 |
22 Jul 2022 | MYR | 0.565 | 0.575 | 0.565 | 0.575 | 0.575 | +0.015 (+2.68%) | 348,000 |
21 Jul 2022 | MYR | 0.565 | 0.57 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,289,200 |
20 Jul 2022 | MYR | 0.57 | 0.585 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 558,300 |
19 Jul 2022 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 4,800 |
18 Jul 2022 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 51,100 |