Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.78 | 0.795 | 0.775 | 0.795 | 0.795 | +0.015 (+1.92%) | 584,600 |
17 Aug 2022 | MYR | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 247,200 |
16 Aug 2022 | MYR | 0.78 | 0.78 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 266,100 |
15 Aug 2022 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 454,200 |
12 Aug 2022 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 237,800 |
11 Aug 2022 | MYR | 0.765 | 0.775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 413,700 |
10 Aug 2022 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | -0.015 (-1.92%) | 309,400 |
9 Aug 2022 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 94,100 |
8 Aug 2022 | MYR | 0.77 | 0.775 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 443,600 |
5 Aug 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 381,000 |
4 Aug 2022 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 357,300 |
3 Aug 2022 | MYR | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 177,200 |
2 Aug 2022 | MYR | 0.775 | 0.78 | 0.75 | 0.76 | 0.76 | -0.015 (-1.94%) | 555,100 |
1 Aug 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 408,600 |
29 Jul 2022 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | +0.015 (+1.95%) | 506,900 |
28 Jul 2022 | MYR | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 671,100 |
27 Jul 2022 | MYR | 0.775 | 0.78 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 329,600 |
26 Jul 2022 | MYR | 0.77 | 0.77 | 0.75 | 0.765 | 0.765 | -0.01 (-1.29%) | 388,600 |
25 Jul 2022 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 174,400 |
22 Jul 2022 | MYR | 0.785 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 408,100 |
21 Jul 2022 | MYR | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 561,300 |
20 Jul 2022 | MYR | 0.785 | 0.795 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 732,900 |
19 Jul 2022 | MYR | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 426,500 |
18 Jul 2022 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | +0.02 (+2.78%) | 136,100 |
15 Jul 2022 | MYR | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 202,400 |
14 Jul 2022 | MYR | 0.715 | 0.74 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 322,100 |
13 Jul 2022 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 335,700 |
12 Jul 2022 | MYR | 0.735 | 0.745 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 130,100 |
8 Jul 2022 | MYR | 0.735 | 0.75 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 196,800 |
7 Jul 2022 | MYR | 0.73 | 0.74 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 265,300 |