Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | MYR | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 279,500 |
15 Aug 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 37,400 |
12 Aug 2022 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 199,200 |
11 Aug 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 179,800 |
10 Aug 2022 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 210,400 |
9 Aug 2022 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 198,900 |
8 Aug 2022 | MYR | 1.66 | 1.7 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 156,200 |
5 Aug 2022 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 311,500 |
4 Aug 2022 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 171,300 |
3 Aug 2022 | MYR | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 277,700 |
2 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 285,400 |
1 Aug 2022 | MYR | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 313,300 |
29 Jul 2022 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.03 (+1.84%) | 216,600 |
28 Jul 2022 | MYR | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 358,000 |
27 Jul 2022 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 251,600 |
26 Jul 2022 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 233,000 |
25 Jul 2022 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 267,200 |
22 Jul 2022 | MYR | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 446,600 |
21 Jul 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 214,600 |
20 Jul 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 401,400 |
19 Jul 2022 | MYR | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 221,200 |
18 Jul 2022 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 411,500 |
15 Jul 2022 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 206,900 |
14 Jul 2022 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 401,300 |
13 Jul 2022 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 250,800 |
12 Jul 2022 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 452,300 |
8 Jul 2022 | MYR | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 279,600 |
7 Jul 2022 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 519,600 |
6 Jul 2022 | MYR | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 496,500 |
5 Jul 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 415,600 |