Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 6.22 | 6.22 | 6.08 | 6.1 | 6.1 | -0.13 (-2.09%) | 2,242,500 |
17 Aug 2022 | MYR | 6.24 | 6.31 | 6.19 | 6.23 | 6.23 | 0.0 (0.0%) | 2,058,700 |
16 Aug 2022 | MYR | 6.22 | 6.24 | 6.2 | 6.23 | 6.23 | +0.01 (+0.16%) | 917,300 |
15 Aug 2022 | MYR | 6.25 | 6.27 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,355,600 |
12 Aug 2022 | MYR | 6.3 | 6.3 | 6.24 | 6.25 | 6.25 | +0.01 (+0.16%) | 949,100 |
11 Aug 2022 | MYR | 6.3 | 6.36 | 6.23 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,004,500 |
10 Aug 2022 | MYR | 6.31 | 6.34 | 6.26 | 6.28 | 6.28 | -0.03 (-0.48%) | 1,799,400 |
9 Aug 2022 | MYR | 6.32 | 6.34 | 6.26 | 6.31 | 6.31 | -0.01 (-0.16%) | 616,300 |
8 Aug 2022 | MYR | 6.32 | 6.34 | 6.31 | 6.32 | 6.32 | -0.02 (-0.32%) | 561,100 |
5 Aug 2022 | MYR | 6.35 | 6.38 | 6.31 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,721,700 |
4 Aug 2022 | MYR | 6.33 | 6.37 | 6.31 | 6.35 | 6.35 | +0.07 (+1.11%) | 1,512,600 |
3 Aug 2022 | MYR | 6.25 | 6.3 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 1,637,500 |
2 Aug 2022 | MYR | 6.32 | 6.32 | 6.28 | 6.3 | 6.3 | -0.02 (-0.32%) | 474,000 |
1 Aug 2022 | MYR | 6.28 | 6.33 | 6.26 | 6.32 | 6.32 | +0.07 (+1.12%) | 681,700 |
29 Jul 2022 | MYR | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -0.11 (-1.73%) | 1,226,400 |
28 Jul 2022 | MYR | 6.37 | 6.4 | 6.3 | 6.36 | 6.36 | +0.06 (+0.95%) | 1,126,000 |
27 Jul 2022 | MYR | 6.33 | 6.37 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 431,500 |
26 Jul 2022 | MYR | 6.35 | 6.35 | 6.27 | 6.3 | 6.3 | -0.05 (-0.79%) | 963,900 |
25 Jul 2022 | MYR | 6.4 | 6.43 | 6.35 | 6.35 | 6.35 | -0.08 (-1.24%) | 316,500 |
22 Jul 2022 | MYR | 6.31 | 6.46 | 6.31 | 6.43 | 6.43 | +0.13 (+2.06%) | 2,178,000 |
21 Jul 2022 | MYR | 6.26 | 6.38 | 6.23 | 6.3 | 6.3 | +0.09 (+1.45%) | 1,345,100 |
20 Jul 2022 | MYR | 6.18 | 6.26 | 6.18 | 6.21 | 6.21 | +0.04 (+0.65%) | 630,600 |
19 Jul 2022 | MYR | 6.19 | 6.19 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 800,900 |
18 Jul 2022 | MYR | 6.07 | 6.22 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 595,300 |
15 Jul 2022 | MYR | 6.13 | 6.13 | 6.01 | 6.07 | 6.07 | -0.04 (-0.65%) | 2,547,400 |
14 Jul 2022 | MYR | 6.13 | 6.18 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 603,500 |
13 Jul 2022 | MYR | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 1,081,200 |
12 Jul 2022 | MYR | 6.29 | 6.29 | 6.2 | 6.25 | 6.25 | -0.06 (-0.95%) | 619,400 |
8 Jul 2022 | MYR | 6.28 | 6.35 | 6.27 | 6.31 | 6.31 | +0.03 (+0.48%) | 729,000 |
7 Jul 2022 | MYR | 6.27 | 6.32 | 6.25 | 6.28 | 6.28 | -0.01 (-0.16%) | 751,600 |