Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | MYR | 6.16 | 6.16 | 5.89 | 5.93 | 5.93 | -0.25 (-4.05%) | 1,073,700 |
1 Sep 2022 | MYR | 6.2 | 6.32 | 5.98 | 6.18 | 6.18 | -0.15 (-2.37%) | 1,012,900 |
30 Aug 2022 | MYR | 6.35 | 6.37 | 6.2 | 6.33 | 6.33 | +0.03 (+0.48%) | 811,900 |
29 Aug 2022 | MYR | 6.23 | 6.31 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 780,800 |
26 Aug 2022 | MYR | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | -0.1 (-1.57%) | 685,200 |
25 Aug 2022 | MYR | 6.37 | 6.38 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 679,800 |
24 Aug 2022 | MYR | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | -0.09 (-1.41%) | 764,700 |
23 Aug 2022 | MYR | 6.37 | 6.37 | 6.33 | 6.37 | 6.37 | 0.0 (0.0%) | 546,300 |
22 Aug 2022 | MYR | 6.38 | 6.39 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 748,400 |
19 Aug 2022 | MYR | 6.36 | 6.39 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 796,800 |
18 Aug 2022 | MYR | 6.35 | 6.39 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 684,500 |
17 Aug 2022 | MYR | 6.25 | 6.35 | 6.22 | 6.34 | 6.34 | +0.09 (+1.44%) | 800,200 |
16 Aug 2022 | MYR | 6.22 | 6.25 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 619,100 |
15 Aug 2022 | MYR | 6.21 | 6.23 | 6.18 | 6.23 | 6.23 | +0.01 (+0.16%) | 770,100 |
12 Aug 2022 | MYR | 6.2 | 6.23 | 6.17 | 6.22 | 6.22 | +0.04 (+0.65%) | 862,300 |
11 Aug 2022 | MYR | 6.2 | 6.2 | 6.13 | 6.18 | 6.18 | +0.01 (+0.16%) | 687,400 |
10 Aug 2022 | MYR | 6.21 | 6.21 | 6.1 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,039,600 |
9 Aug 2022 | MYR | 6.2 | 6.23 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 935,700 |
8 Aug 2022 | MYR | 6.21 | 6.22 | 6.12 | 6.2 | 6.2 | +0.01 (+0.16%) | 909,100 |
5 Aug 2022 | MYR | 6.22 | 6.22 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 1,077,400 |
4 Aug 2022 | MYR | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 786,800 |
3 Aug 2022 | MYR | 6.15 | 6.2 | 6.1 | 6.18 | 6.18 | +0.02 (+0.32%) | 658,800 |
2 Aug 2022 | MYR | 6.26 | 6.29 | 5.98 | 6.16 | 6.16 | -0.11 (-1.75%) | 1,264,000 |
1 Aug 2022 | MYR | 6.19 | 6.27 | 6.14 | 6.27 | 6.27 | +0.1 (+1.62%) | 957,600 |
29 Jul 2022 | MYR | 6.18 | 6.19 | 6.14 | 6.17 | 6.17 | 0.0 (0.0%) | 649,600 |
28 Jul 2022 | MYR | 6.16 | 6.2 | 6.02 | 6.17 | 6.17 | +0.03 (+0.49%) | 1,038,500 |
27 Jul 2022 | MYR | 6.09 | 6.15 | 6.02 | 6.14 | 6.14 | +0.09 (+1.49%) | 845,100 |
26 Jul 2022 | MYR | 6.08 | 6.2 | 5.74 | 6.05 | 6.05 | -0.15 (-2.42%) | 870,800 |
25 Jul 2022 | MYR | 6.19 | 6.2 | 6.06 | 6.2 | 6.2 | 0.0 (0.0%) | 890,600 |
22 Jul 2022 | MYR | 6.17 | 6.2 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 840,400 |