Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | MYR | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | +0.04 (+2.70%) | 501,200 |
26 Aug 2022 | MYR | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 806,500 |
25 Aug 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 189,400 |
24 Aug 2022 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 214,600 |
23 Aug 2022 | MYR | 1.43 | 1.5 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,175,000 |
22 Aug 2022 | MYR | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 399,600 |
19 Aug 2022 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 47,800 |
18 Aug 2022 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 38,000 |
17 Aug 2022 | MYR | 1.39 | 1.4 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 50,500 |
16 Aug 2022 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 89,500 |
15 Aug 2022 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 42,500 |
12 Aug 2022 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 23,600 |
11 Aug 2022 | MYR | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 160,400 |
10 Aug 2022 | MYR | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 112,200 |
9 Aug 2022 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 68,000 |
8 Aug 2022 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 136,600 |
5 Aug 2022 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 106,400 |
4 Aug 2022 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 38,500 |
3 Aug 2022 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 35,500 |
2 Aug 2022 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 68,100 |
1 Aug 2022 | MYR | 1.32 | 1.37 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 111,300 |
29 Jul 2022 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 41,300 |
28 Jul 2022 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 61,900 |
27 Jul 2022 | MYR | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 207,300 |
26 Jul 2022 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 27,500 |
25 Jul 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 33,000 |
22 Jul 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 40,200 |
21 Jul 2022 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 58,800 |
20 Jul 2022 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 90,200 |
18 Jul 2022 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 13,600 |