Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 8.75 | 8.81 | 8.72 | 8.75 | 8.75 | +0.03 (+0.34%) | 6,047,100 |
17 Aug 2022 | MYR | 8.76 | 8.88 | 8.72 | 8.72 | 8.72 | -0.03 (-0.34%) | 5,385,700 |
16 Aug 2022 | MYR | 8.76 | 8.88 | 8.74 | 8.75 | 8.75 | -0.03 (-0.34%) | 6,463,000 |
15 Aug 2022 | MYR | 8.82 | 8.85 | 8.77 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,651,600 |
12 Aug 2022 | MYR | 8.76 | 8.94 | 8.76 | 8.8 | 8.8 | +0.02 (+0.23%) | 4,165,700 |
11 Aug 2022 | MYR | 8.82 | 8.94 | 8.76 | 8.78 | 8.78 | +0.06 (+0.69%) | 5,313,400 |
10 Aug 2022 | MYR | 8.74 | 8.8 | 8.69 | 8.72 | 8.72 | +0.02 (+0.23%) | 8,312,300 |
9 Aug 2022 | MYR | 8.74 | 8.83 | 8.68 | 8.7 | 8.7 | -0.03 (-0.34%) | 3,709,100 |
8 Aug 2022 | MYR | 8.85 | 8.85 | 8.67 | 8.73 | 8.73 | -0.07 (-0.80%) | 5,218,800 |
5 Aug 2022 | MYR | 8.86 | 8.86 | 8.76 | 8.8 | 8.8 | -0.06 (-0.68%) | 5,154,000 |
4 Aug 2022 | MYR | 8.9 | 9 | 8.79 | 8.86 | 8.86 | -0.04 (-0.45%) | 9,994,200 |
3 Aug 2022 | MYR | 8.84 | 8.94 | 8.82 | 8.9 | 8.9 | +0.05 (+0.56%) | 5,772,100 |
2 Aug 2022 | MYR | 8.92 | 8.96 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 7,471,000 |
1 Aug 2022 | MYR | 8.88 | 9 | 8.87 | 8.95 | 8.95 | +0.07 (+0.79%) | 3,480,700 |
29 Jul 2022 | MYR | 8.92 | 9.05 | 8.8 | 8.88 | 8.88 | -0.03 (-0.34%) | 8,043,400 |
28 Jul 2022 | MYR | 8.65 | 8.92 | 8.65 | 8.91 | 8.91 | +0.27 (+3.13%) | 6,852,800 |
27 Jul 2022 | MYR | 8.62 | 8.64 | 8.57 | 8.64 | 8.64 | +0.02 (+0.23%) | 9,231,200 |
26 Jul 2022 | MYR | 8.61 | 8.69 | 8.54 | 8.62 | 8.62 | -0.02 (-0.23%) | 5,813,400 |
25 Jul 2022 | MYR | 8.6 | 8.68 | 8.58 | 8.64 | 8.64 | +0.04 (+0.47%) | 7,069,600 |
22 Jul 2022 | MYR | 8.68 | 8.75 | 8.56 | 8.6 | 8.6 | -0.12 (-1.38%) | 10,485,400 |
21 Jul 2022 | MYR | 8.65 | 8.78 | 8.43 | 8.72 | 8.72 | +0.17 (+1.99%) | 9,931,900 |
20 Jul 2022 | MYR | 8.35 | 8.67 | 8.3 | 8.55 | 8.55 | +0.25 (+3.01%) | 9,869,700 |
19 Jul 2022 | MYR | 8.28 | 8.54 | 8.2 | 8.3 | 8.3 | +0.08 (+0.97%) | 9,794,600 |
18 Jul 2022 | MYR | 8.13 | 8.32 | 8.07 | 8.22 | 8.22 | +0.11 (+1.36%) | 3,261,000 |
15 Jul 2022 | MYR | 8.03 | 8.12 | 8.01 | 8.11 | 8.11 | +0.08 (+1.00%) | 4,196,300 |
14 Jul 2022 | MYR | 7.88 | 8.04 | 7.87 | 8.03 | 8.03 | +0.15 (+1.90%) | 5,784,200 |
13 Jul 2022 | MYR | 8.21 | 8.21 | 7.88 | 7.88 | 7.88 | -0.4 (-4.83%) | 12,230,200 |
12 Jul 2022 | MYR | 8.52 | 8.52 | 8.24 | 8.28 | 8.28 | -0.19 (-2.24%) | 6,314,700 |
8 Jul 2022 | MYR | 8.39 | 8.55 | 8.38 | 8.47 | 8.47 | +0.13 (+1.56%) | 5,846,300 |
7 Jul 2022 | MYR | 8.66 | 8.79 | 8.33 | 8.34 | 8.34 | -0.31 (-3.58%) | 11,181,000 |