Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 6.75 | 6.76 | 6.6 | 6.61 | 6.61 | -0.15 (-2.22%) | 96,200 |
17 Aug 2022 | MYR | 6.76 | 6.79 | 6.75 | 6.76 | 6.76 | -0.03 (-0.44%) | 35,700 |
16 Aug 2022 | MYR | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 33,700 |
15 Aug 2022 | MYR | 6.74 | 6.87 | 6.74 | 6.8 | 6.8 | 0.0 (0.0%) | 33,700 |
12 Aug 2022 | MYR | 6.85 | 6.85 | 6.77 | 6.8 | 6.8 | -0.06 (-0.87%) | 10,300 |
11 Aug 2022 | MYR | 6.92 | 6.92 | 6.81 | 6.86 | 6.86 | +0.08 (+1.18%) | 13,900 |
10 Aug 2022 | MYR | 6.83 | 6.83 | 6.78 | 6.78 | 6.78 | -0.05 (-0.73%) | 28,900 |
9 Aug 2022 | MYR | 6.81 | 6.96 | 6.75 | 6.83 | 6.83 | -0.02 (-0.29%) | 49,500 |
8 Aug 2022 | MYR | 6.81 | 6.85 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 23,900 |
5 Aug 2022 | MYR | 6.71 | 6.8 | 6.71 | 6.8 | 6.8 | +0.05 (+0.74%) | 14,400 |
4 Aug 2022 | MYR | 6.68 | 6.79 | 6.67 | 6.75 | 6.75 | +0.08 (+1.20%) | 47,700 |
3 Aug 2022 | MYR | 6.65 | 6.72 | 6.61 | 6.67 | 6.67 | +0.03 (+0.45%) | 94,500 |
2 Aug 2022 | MYR | 6.9 | 6.9 | 6.64 | 6.64 | 6.64 | -0.11 (-1.63%) | 174,700 |
1 Aug 2022 | MYR | 6.64 | 6.85 | 6.64 | 6.75 | 6.75 | +0.11 (+1.66%) | 184,800 |
29 Jul 2022 | MYR | 6.58 | 6.64 | 6.5 | 6.64 | 6.64 | +0.16 (+2.47%) | 127,000 |
28 Jul 2022 | MYR | 6.4 | 6.54 | 6.4 | 6.48 | 6.48 | +0.08 (+1.25%) | 102,100 |
27 Jul 2022 | MYR | 6.37 | 6.4 | 6.37 | 6.4 | 6.4 | +0.05 (+0.79%) | 5,000 |
26 Jul 2022 | MYR | 6.28 | 6.35 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 12,500 |
25 Jul 2022 | MYR | 6.44 | 6.45 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 544,000 |
22 Jul 2022 | MYR | 6.23 | 6.49 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 191,800 |
21 Jul 2022 | MYR | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | +0.06 (+0.97%) | 20,500 |
20 Jul 2022 | MYR | 6.17 | 6.22 | 6.17 | 6.19 | 6.19 | +0.02 (+0.32%) | 65,800 |
19 Jul 2022 | MYR | 6.15 | 6.22 | 6.15 | 6.17 | 6.17 | +0.02 (+0.33%) | 54,100 |
18 Jul 2022 | MYR | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | +0.05 (+0.82%) | 12,400 |
15 Jul 2022 | MYR | 6.18 | 6.2 | 6.1 | 6.1 | 6.1 | -0.09 (-1.45%) | 147,200 |
14 Jul 2022 | MYR | 6.17 | 6.22 | 6.15 | 6.19 | 6.19 | +0.07 (+1.14%) | 72,500 |
13 Jul 2022 | MYR | 6.11 | 6.21 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 37,400 |
12 Jul 2022 | MYR | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | -0.1 (-1.61%) | 107,200 |
8 Jul 2022 | MYR | 6.14 | 6.28 | 6.14 | 6.23 | 6.23 | +0.13 (+2.13%) | 85,300 |
7 Jul 2022 | MYR | 6.05 | 6.11 | 6.01 | 6.1 | 6.1 | +0.08 (+1.33%) | 68,600 |