Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 158,500 |
16 Aug 2022 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 89,500 |
15 Aug 2022 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 34,500 |
12 Aug 2022 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 26,500 |
11 Aug 2022 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 16,500 |
10 Aug 2022 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 17,000 |
9 Aug 2022 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 38,100 |
8 Aug 2022 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 88,300 |
5 Aug 2022 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 104,200 |
4 Aug 2022 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 97,300 |
3 Aug 2022 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 29,200 |
2 Aug 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 117,000 |
1 Aug 2022 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 103,000 |
29 Jul 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 70,100 |
28 Jul 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 78,100 |
27 Jul 2022 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 113,000 |
26 Jul 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 72,200 |
25 Jul 2022 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 80,800 |
22 Jul 2022 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.03 (+2.63%) | 104,000 |
21 Jul 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 87,200 |
20 Jul 2022 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.06 (+5.45%) | 376,400 |
19 Jul 2022 | MYR | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 300,000 |
18 Jul 2022 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 114,100 |
15 Jul 2022 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 149,200 |
14 Jul 2022 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 210,500 |
13 Jul 2022 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 302,200 |
12 Jul 2022 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 116,400 |
8 Jul 2022 | MYR | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 314,000 |
7 Jul 2022 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 218,000 |
6 Jul 2022 | MYR | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 559,600 |