Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.735 | 0.765 | 0.72 | 0.765 | 0.765 | +0.03 (+4.08%) | 2,331,100 |
17 Aug 2022 | MYR | 0.74 | 0.75 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 633,600 |
16 Aug 2022 | MYR | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 591,500 |
15 Aug 2022 | MYR | 0.775 | 0.78 | 0.735 | 0.735 | 0.735 | -0.035 (-4.55%) | 2,085,800 |
12 Aug 2022 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 730,300 |
11 Aug 2022 | MYR | 0.785 | 0.795 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 2,318,300 |
10 Aug 2022 | MYR | 0.745 | 0.795 | 0.745 | 0.775 | 0.775 | +0.03 (+4.03%) | 5,991,100 |
9 Aug 2022 | MYR | 0.72 | 0.745 | 0.71 | 0.745 | 0.745 | +0.03 (+4.20%) | 1,058,000 |
8 Aug 2022 | MYR | 0.72 | 0.73 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 235,100 |
5 Aug 2022 | MYR | 0.72 | 0.725 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 312,200 |
4 Aug 2022 | MYR | 0.695 | 0.73 | 0.695 | 0.715 | 0.715 | +0.025 (+3.62%) | 570,000 |
3 Aug 2022 | MYR | 0.69 | 0.695 | 0.675 | 0.69 | 0.69 | -0.005 (-0.72%) | 131,400 |
2 Aug 2022 | MYR | 0.715 | 0.72 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 743,200 |
1 Aug 2022 | MYR | 0.735 | 0.74 | 0.71 | 0.715 | 0.715 | -0.02 (-2.72%) | 655,800 |
29 Jul 2022 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 404,200 |
28 Jul 2022 | MYR | 0.75 | 0.75 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 622,900 |
27 Jul 2022 | MYR | 0.74 | 0.75 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 960,300 |
26 Jul 2022 | MYR | 0.72 | 0.745 | 0.705 | 0.745 | 0.745 | +0.03 (+4.20%) | 1,175,500 |
25 Jul 2022 | MYR | 0.725 | 0.725 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 371,300 |
22 Jul 2022 | MYR | 0.685 | 0.73 | 0.685 | 0.725 | 0.725 | +0.045 (+6.62%) | 1,599,200 |
21 Jul 2022 | MYR | 0.68 | 0.69 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 192,500 |
20 Jul 2022 | MYR | 0.68 | 0.69 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 367,000 |
19 Jul 2022 | MYR | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 373,500 |
18 Jul 2022 | MYR | 0.66 | 0.67 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 142,300 |
15 Jul 2022 | MYR | 0.64 | 0.66 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 1,541,800 |
14 Jul 2022 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 260,400 |
13 Jul 2022 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 294,100 |
12 Jul 2022 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 99,100 |
8 Jul 2022 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 163,000 |
7 Jul 2022 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.005 (-0.78%) | 228,300 |