Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 10,000 |
15 Sep 2022 | MYR | 0.705 | 0.715 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 28,400 |
14 Sep 2022 | MYR | 0.705 | 0.73 | 0.705 | 0.73 | 0.73 | +0.02 (+2.82%) | 39,200 |
13 Sep 2022 | MYR | 0.72 | 0.755 | 0.71 | 0.71 | 0.71 | -0.045 (-5.96%) | 14,500 |
12 Sep 2022 | MYR | 0.725 | 0.755 | 0.725 | 0.755 | 0.755 | +0.01 (+1.34%) | 14,300 |
9 Sep 2022 | MYR | 0.735 | 0.745 | 0.715 | 0.745 | 0.745 | +0.005 (+0.68%) | 62,600 |
8 Sep 2022 | MYR | 0.75 | 0.75 | 0.665 | 0.74 | 0.74 | -0.01 (-1.33%) | 77,800 |
7 Sep 2022 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 17,000 |
6 Sep 2022 | MYR | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 18,600 |
5 Sep 2022 | MYR | 0.8 | 0.8 | 0.74 | 0.78 | 0.78 | -0.01 (-1.27%) | 184,200 |
2 Sep 2022 | MYR | 0.755 | 0.8 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 208,500 |
1 Sep 2022 | MYR | 0.815 | 0.815 | 0.76 | 0.76 | 0.76 | -0.065 (-7.88%) | 194,000 |
30 Aug 2022 | MYR | 0.77 | 0.84 | 0.77 | 0.825 | 0.825 | +0.055 (+7.14%) | 323,800 |
29 Aug 2022 | MYR | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | +0.05 (+6.94%) | 111,100 |
26 Aug 2022 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 12,900 |
25 Aug 2022 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 13,100 |
24 Aug 2022 | MYR | 0.75 | 0.755 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 86,700 |
23 Aug 2022 | MYR | 0.73 | 0.75 | 0.705 | 0.75 | 0.75 | +0.02 (+2.74%) | 40,700 |
22 Aug 2022 | MYR | 0.77 | 0.77 | 0.725 | 0.73 | 0.73 | -0.055 (-7.01%) | 16,800 |
19 Aug 2022 | MYR | 0.695 | 0.785 | 0.695 | 0.785 | 0.785 | +0.12 (+18.05%) | 249,500 |
18 Aug 2022 | MYR | 0.655 | 0.68 | 0.655 | 0.665 | 0.665 | -0.045 (-6.34%) | 33,900 |
17 Aug 2022 | MYR | 0.655 | 0.73 | 0.65 | 0.71 | 0.71 | +0.055 (+8.40%) | 154,100 |
16 Aug 2022 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 100 |
15 Aug 2022 | MYR | 0.64 | 0.655 | 0.64 | 0.655 | 0.655 | +0.035 (+5.65%) | 12,100 |
12 Aug 2022 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 6,000 |
9 Aug 2022 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 25,000 |
8 Aug 2022 | MYR | 0.655 | 0.655 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 5,900 |
4 Aug 2022 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 14,100 |
29 Jul 2022 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 10,000 |
28 Jul 2022 | MYR | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 112,500 |