Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 210,500 |
17 Aug 2022 | MYR | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 340,300 |
16 Aug 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 273,800 |
15 Aug 2022 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 72,300 |
12 Aug 2022 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 466,000 |
11 Aug 2022 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 53,400 |
10 Aug 2022 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 237,200 |
9 Aug 2022 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 199,400 |
8 Aug 2022 | MYR | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 649,900 |
5 Aug 2022 | MYR | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 86,300 |
4 Aug 2022 | MYR | 1.67 | 1.72 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 931,900 |
3 Aug 2022 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 131,900 |
2 Aug 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 193,300 |
1 Aug 2022 | MYR | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 855,400 |
29 Jul 2022 | MYR | 1.64 | 1.7 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,285,700 |
28 Jul 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 762,600 |
27 Jul 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 371,500 |
26 Jul 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 389,000 |
25 Jul 2022 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 311,000 |
22 Jul 2022 | MYR | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,163,700 |
21 Jul 2022 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 405,600 |
20 Jul 2022 | MYR | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 504,600 |
19 Jul 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 490,400 |
18 Jul 2022 | MYR | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 264,600 |
15 Jul 2022 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 78,200 |
14 Jul 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 132,900 |
13 Jul 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 62,300 |
12 Jul 2022 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 577,400 |
8 Jul 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 87,400 |
7 Jul 2022 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 117,400 |