Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | MYR | 7.15 | 7.29 | 7.15 | 7.28 | 7.28 | +0.08 (+1.11%) | 274,900 |
1 Sep 2022 | MYR | 7.18 | 7.3 | 7.15 | 7.2 | 7.2 | -0.01 (-0.14%) | 172,700 |
30 Aug 2022 | MYR | 7.13 | 7.23 | 7.13 | 7.21 | 7.21 | -0.05 (-0.69%) | 66,300 |
29 Aug 2022 | MYR | 7.16 | 7.28 | 7.1 | 7.26 | 7.26 | -0.1 (-1.36%) | 152,500 |
26 Aug 2022 | MYR | 7.35 | 7.36 | 7.34 | 7.36 | 7.36 | +0.05 (+0.68%) | 66,300 |
25 Aug 2022 | MYR | 7.3 | 7.43 | 7.3 | 7.31 | 7.31 | +0.01 (+0.14%) | 76,600 |
24 Aug 2022 | MYR | 7.35 | 7.37 | 7.25 | 7.3 | 7.3 | -0.02 (-0.27%) | 63,600 |
23 Aug 2022 | MYR | 7.31 | 7.37 | 7.28 | 7.32 | 7.32 | +0.01 (+0.14%) | 132,300 |
22 Aug 2022 | MYR | 7.3 | 7.33 | 7.2 | 7.31 | 7.31 | -0.03 (-0.41%) | 213,200 |
19 Aug 2022 | MYR | 7.36 | 7.41 | 7.29 | 7.34 | 7.34 | +0.04 (+0.55%) | 154,100 |
18 Aug 2022 | MYR | 7.4 | 7.41 | 7.21 | 7.3 | 7.3 | -0.1 (-1.35%) | 232,700 |
17 Aug 2022 | MYR | 7.5 | 7.5 | 7.35 | 7.4 | 7.4 | -0.1 (-1.33%) | 49,700 |
16 Aug 2022 | MYR | 7.61 | 7.61 | 7.4 | 7.5 | 7.5 | -0.11 (-1.45%) | 82,500 |
15 Aug 2022 | MYR | 7.69 | 7.7 | 7.53 | 7.61 | 7.61 | +0.01 (+0.13%) | 179,700 |
12 Aug 2022 | MYR | 7.64 | 7.64 | 7.56 | 7.6 | 7.6 | -0.02 (-0.26%) | 677,500 |
11 Aug 2022 | MYR | 7.55 | 7.64 | 7.42 | 7.62 | 7.62 | +0.4 (+5.54%) | 339,500 |
10 Aug 2022 | MYR | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -0.28 (-3.73%) | 259,700 |
9 Aug 2022 | MYR | 7.5 | 7.54 | 7.44 | 7.5 | 7.5 | 0.0 (0.0%) | 156,600 |
8 Aug 2022 | MYR | 7.61 | 7.61 | 7.42 | 7.5 | 7.5 | -0.11 (-1.45%) | 120,900 |
5 Aug 2022 | MYR | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | -0.14 (-1.81%) | 46,600 |
4 Aug 2022 | MYR | 7.55 | 7.81 | 7.54 | 7.75 | 7.75 | +0.35 (+4.73%) | 683,900 |
3 Aug 2022 | MYR | 7.5 | 7.5 | 7.37 | 7.4 | 7.4 | -0.07 (-0.94%) | 368,200 |
2 Aug 2022 | MYR | 7.5 | 7.52 | 7.42 | 7.47 | 7.47 | -0.1 (-1.32%) | 380,100 |
1 Aug 2022 | MYR | 7.69 | 7.69 | 7.56 | 7.57 | 7.57 | -0.12 (-1.56%) | 407,500 |
29 Jul 2022 | MYR | 7.61 | 7.8 | 7.61 | 7.69 | 7.69 | +0.08 (+1.05%) | 1,590,200 |
28 Jul 2022 | MYR | 7.5 | 7.72 | 7.5 | 7.61 | 7.61 | +0.21 (+2.84%) | 420,600 |
27 Jul 2022 | MYR | 7.12 | 7.44 | 7.12 | 7.4 | 7.4 | +0.2 (+2.78%) | 356,500 |
26 Jul 2022 | MYR | 7.11 | 7.26 | 7.11 | 7.2 | 7.2 | +0.06 (+0.84%) | 226,400 |
25 Jul 2022 | MYR | 7.36 | 7.36 | 7.12 | 7.14 | 7.14 | -0.26 (-3.51%) | 196,800 |
22 Jul 2022 | MYR | 7.45 | 7.5 | 7.31 | 7.4 | 7.4 | -0.07 (-0.94%) | 233,300 |