Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 0.685 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,218,600 |
25 Aug 2022 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 1,858,500 |
24 Aug 2022 | MYR | 0.685 | 0.7 | 0.67 | 0.685 | 0.685 | 0.0 (0.0%) | 5,516,200 |
23 Aug 2022 | MYR | 0.695 | 0.7 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 1,455,400 |
22 Aug 2022 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,117,200 |
19 Aug 2022 | MYR | 0.695 | 0.715 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 5,011,900 |
18 Aug 2022 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 1,661,300 |
17 Aug 2022 | MYR | 0.705 | 0.715 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 3,865,000 |
16 Aug 2022 | MYR | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 2,268,100 |
15 Aug 2022 | MYR | 0.71 | 0.715 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 3,759,000 |
12 Aug 2022 | MYR | 0.725 | 0.73 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 2,174,500 |
11 Aug 2022 | MYR | 0.705 | 0.73 | 0.705 | 0.725 | 0.725 | +0.02 (+2.84%) | 4,251,600 |
10 Aug 2022 | MYR | 0.73 | 0.73 | 0.695 | 0.705 | 0.705 | -0.015 (-2.08%) | 4,842,400 |
9 Aug 2022 | MYR | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 2,416,300 |
8 Aug 2022 | MYR | 0.745 | 0.755 | 0.71 | 0.725 | 0.725 | -0.015 (-2.03%) | 5,769,800 |
5 Aug 2022 | MYR | 0.755 | 0.775 | 0.73 | 0.74 | 0.74 | -0.015 (-1.99%) | 9,156,400 |
4 Aug 2022 | MYR | 0.785 | 0.795 | 0.755 | 0.755 | 0.755 | -0.03 (-3.82%) | 7,369,800 |
3 Aug 2022 | MYR | 0.705 | 0.835 | 0.665 | 0.785 | 0.785 | +0.075 (+10.56%) | 22,525,700 |
2 Aug 2022 | MYR | 1.02 | 1.02 | 0.71 | 0.71 | 0.71 | -0.3 (-29.70%) | 15,446,100 |
1 Aug 2022 | MYR | 1.04 | 1.05 | 0.995 | 1.01 | 1.01 | -0.03 (-2.88%) | 9,489,700 |
29 Jul 2022 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,760,800 |
28 Jul 2022 | MYR | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 13,588,200 |
27 Jul 2022 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 7,965,700 |
26 Jul 2022 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,788,300 |
25 Jul 2022 | MYR | 1.03 | 1.06 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 13,301,600 |
22 Jul 2022 | MYR | 1.03 | 1.04 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 8,933,900 |
21 Jul 2022 | MYR | 1.07 | 1.1 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 8,711,200 |
20 Jul 2022 | MYR | 1.15 | 1.17 | 0.985 | 1.03 | 1.03 | -0.12 (-10.43%) | 35,825,900 |
19 Jul 2022 | MYR | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 19,181,100 |
18 Jul 2022 | MYR | 1.09 | 1.1 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 16,873,000 |