Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 1.59 | 1.67 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 973,900 |
20 Jul 2022 | MYR | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 444,800 |
19 Jul 2022 | MYR | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 257,800 |
18 Jul 2022 | MYR | 1.57 | 1.62 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 154,400 |
15 Jul 2022 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 788,700 |
14 Jul 2022 | MYR | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 357,700 |
13 Jul 2022 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 110,000 |
12 Jul 2022 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 279,700 |
8 Jul 2022 | MYR | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 366,300 |
7 Jul 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 611,700 |
6 Jul 2022 | MYR | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 272,600 |
5 Jul 2022 | MYR | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 93,600 |
4 Jul 2022 | MYR | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 187,800 |
1 Jul 2022 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 29,600 |
30 Jun 2022 | MYR | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,022,300 |
29 Jun 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 81,600 |
28 Jun 2022 | MYR | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 293,600 |
27 Jun 2022 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,577,600 |
24 Jun 2022 | MYR | 1.66 | 1.66 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,584,400 |
23 Jun 2022 | MYR | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 752,500 |
22 Jun 2022 | MYR | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 445,200 |
21 Jun 2022 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 78,300 |
20 Jun 2022 | MYR | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 910,900 |
17 Jun 2022 | MYR | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 893,900 |
16 Jun 2022 | MYR | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 516,300 |
15 Jun 2022 | MYR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 630,800 |
14 Jun 2022 | MYR | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 895,500 |
13 Jun 2022 | MYR | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 290,100 |
10 Jun 2022 | MYR | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 229,100 |
9 Jun 2022 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 270,500 |