Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 80,400 |
24 Aug 2022 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 30,400 |
23 Aug 2022 | MYR | 1.45 | 1.5 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 80,400 |
22 Aug 2022 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 9,900 |
19 Aug 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 69,300 |
18 Aug 2022 | MYR | 1.46 | 1.5 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 372,100 |
17 Aug 2022 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 18,000 |
16 Aug 2022 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 309,000 |
15 Aug 2022 | MYR | 1.45 | 1.5 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 284,500 |
12 Aug 2022 | MYR | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 123,300 |
11 Aug 2022 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 186,200 |
10 Aug 2022 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,500 |
9 Aug 2022 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 13,200 |
8 Aug 2022 | MYR | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 103,100 |
5 Aug 2022 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 210,000 |
4 Aug 2022 | MYR | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 141,900 |
3 Aug 2022 | MYR | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 114,800 |
2 Aug 2022 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 21,500 |
1 Aug 2022 | MYR | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 25,700 |
29 Jul 2022 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 87,000 |
28 Jul 2022 | MYR | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 93,500 |
27 Jul 2022 | MYR | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 147,900 |
26 Jul 2022 | MYR | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 121,000 |
25 Jul 2022 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.04 (+2.78%) | 236,000 |
22 Jul 2022 | MYR | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 31,000 |
21 Jul 2022 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 10,000 |
20 Jul 2022 | MYR | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 29,800 |
19 Jul 2022 | MYR | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 57,100 |
18 Jul 2022 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 5,500 |
15 Jul 2022 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 53,700 |