Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 10.3 | 10.4 | 10.28 | 10.4 | 10.4 | +0.1 (+0.97%) | 98,300 |
17 Aug 2022 | MYR | 10.3 | 10.36 | 10.26 | 10.3 | 10.3 | +0.04 (+0.39%) | 151,700 |
16 Aug 2022 | MYR | 10.22 | 10.36 | 10.22 | 10.26 | 10.26 | +0.04 (+0.39%) | 179,500 |
15 Aug 2022 | MYR | 10.34 | 10.34 | 10.22 | 10.22 | 10.22 | -0.08 (-0.78%) | 221,800 |
12 Aug 2022 | MYR | 10.24 | 10.3 | 10.22 | 10.3 | 10.3 | +0.08 (+0.78%) | 99,500 |
11 Aug 2022 | MYR | 10.26 | 10.32 | 10.22 | 10.22 | 10.22 | -0.04 (-0.39%) | 233,700 |
10 Aug 2022 | MYR | 10.36 | 10.36 | 10.24 | 10.26 | 10.26 | -0.1 (-0.97%) | 106,600 |
9 Aug 2022 | MYR | 10.22 | 10.52 | 10.2 | 10.36 | 10.36 | +0.14 (+1.37%) | 166,600 |
8 Aug 2022 | MYR | 10.4 | 10.4 | 10.2 | 10.22 | 10.22 | -0.2 (-1.92%) | 399,900 |
5 Aug 2022 | MYR | 10.48 | 10.48 | 10.4 | 10.42 | 10.42 | -0.06 (-0.57%) | 220,500 |
4 Aug 2022 | MYR | 10.52 | 10.54 | 10.48 | 10.48 | 10.48 | -0.34 (-3.14%) | 217,600 |
3 Aug 2022 | MYR | 10.82 | 10.82 | 10.76 | 10.82 | 10.82 | -0.04 (-0.37%) | 288,000 |
2 Aug 2022 | MYR | 10.94 | 10.94 | 10.82 | 10.86 | 10.86 | -0.02 (-0.18%) | 168,500 |
1 Aug 2022 | MYR | 10.92 | 10.92 | 10.78 | 10.88 | 10.88 | -0.04 (-0.37%) | 219,700 |
29 Jul 2022 | MYR | 10.88 | 10.96 | 10.86 | 10.92 | 10.92 | +0.12 (+1.11%) | 195,500 |
28 Jul 2022 | MYR | 10.9 | 10.98 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 170,100 |
27 Jul 2022 | MYR | 10.88 | 10.98 | 10.88 | 10.9 | 10.9 | +0.04 (+0.37%) | 258,000 |
26 Jul 2022 | MYR | 10.8 | 10.88 | 10.8 | 10.86 | 10.86 | +0.06 (+0.56%) | 107,400 |
25 Jul 2022 | MYR | 10.66 | 10.9 | 10.66 | 10.8 | 10.8 | +0.18 (+1.69%) | 232,300 |
22 Jul 2022 | MYR | 10.68 | 10.92 | 10.6 | 10.62 | 10.62 | +0.1 (+0.95%) | 448,100 |
21 Jul 2022 | MYR | 10.36 | 10.52 | 10.3 | 10.52 | 10.52 | +0.16 (+1.54%) | 417,100 |
20 Jul 2022 | MYR | 10.34 | 10.48 | 10.32 | 10.36 | 10.36 | +0.06 (+0.58%) | 127,500 |
19 Jul 2022 | MYR | 10.38 | 10.38 | 10.26 | 10.3 | 10.3 | -0.2 (-1.90%) | 357,000 |
18 Jul 2022 | MYR | 10.58 | 10.58 | 10.24 | 10.5 | 10.5 | -0.14 (-1.32%) | 521,900 |
15 Jul 2022 | MYR | 10.78 | 10.78 | 10.6 | 10.64 | 10.64 | -0.14 (-1.30%) | 142,100 |
14 Jul 2022 | MYR | 10.9 | 10.9 | 10.78 | 10.78 | 10.78 | -0.12 (-1.10%) | 107,100 |
13 Jul 2022 | MYR | 10.96 | 10.96 | 10.78 | 10.9 | 10.9 | -0.06 (-0.55%) | 75,300 |
12 Jul 2022 | MYR | 10.86 | 10.96 | 10.74 | 10.96 | 10.96 | +0.14 (+1.29%) | 135,700 |
8 Jul 2022 | MYR | 10.7 | 10.94 | 10.66 | 10.82 | 10.82 | +0.12 (+1.12%) | 121,700 |
7 Jul 2022 | MYR | 10.74 | 10.74 | 10.6 | 10.7 | 10.7 | +0.02 (+0.19%) | 100,900 |