Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 536,000 |
17 Aug 2022 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 707,500 |
16 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 409,700 |
15 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 395,000 |
12 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 129,400 |
11 Aug 2022 | MYR | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 321,700 |
10 Aug 2022 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 394,600 |
9 Aug 2022 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 242,200 |
8 Aug 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 368,200 |
5 Aug 2022 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 908,000 |
4 Aug 2022 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 344,000 |
3 Aug 2022 | MYR | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 513,500 |
2 Aug 2022 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 580,500 |
1 Aug 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 507,200 |
29 Jul 2022 | MYR | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 728,500 |
28 Jul 2022 | MYR | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | +0.05 (+3.14%) | 1,997,200 |
27 Jul 2022 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,375,800 |
26 Jul 2022 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 51,400 |
25 Jul 2022 | MYR | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 262,900 |
22 Jul 2022 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 234,000 |
21 Jul 2022 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 150,300 |
20 Jul 2022 | MYR | 1.56 | 1.61 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 1,168,300 |
19 Jul 2022 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,819,900 |
18 Jul 2022 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,094,500 |
15 Jul 2022 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 479,900 |
14 Jul 2022 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 25,300 |
13 Jul 2022 | MYR | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 235,200 |
12 Jul 2022 | MYR | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 145,700 |
8 Jul 2022 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 255,200 |
7 Jul 2022 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 396,100 |