Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,036,400 |
16 Aug 2022 | MYR | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 673,100 |
15 Aug 2022 | MYR | 1.8 | 1.82 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 1,700,200 |
12 Aug 2022 | MYR | 1.7 | 1.78 | 1.66 | 1.76 | 1.76 | +0.05 (+2.92%) | 1,459,100 |
11 Aug 2022 | MYR | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | +0.07 (+4.27%) | 1,368,200 |
10 Aug 2022 | MYR | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | -0.03 (-1.80%) | 936,200 |
9 Aug 2022 | MYR | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 545,100 |
8 Aug 2022 | MYR | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,008,900 |
5 Aug 2022 | MYR | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 906,300 |
4 Aug 2022 | MYR | 1.72 | 1.81 | 1.71 | 1.79 | 1.79 | +0.12 (+7.19%) | 3,214,000 |
3 Aug 2022 | MYR | 1.58 | 1.69 | 1.58 | 1.67 | 1.67 | +0.07 (+4.38%) | 954,700 |
2 Aug 2022 | MYR | 1.73 | 1.73 | 1.58 | 1.6 | 1.6 | -0.12 (-6.98%) | 1,127,600 |
1 Aug 2022 | MYR | 1.59 | 1.73 | 1.57 | 1.72 | 1.72 | +0.14 (+8.86%) | 1,376,500 |
29 Jul 2022 | MYR | 1.53 | 1.64 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 1,633,000 |
28 Jul 2022 | MYR | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | +0.05 (+3.40%) | 849,500 |
27 Jul 2022 | MYR | 1.4 | 1.48 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 591,900 |
26 Jul 2022 | MYR | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 285,900 |
25 Jul 2022 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 221,400 |
22 Jul 2022 | MYR | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 532,900 |
21 Jul 2022 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,288,400 |
20 Jul 2022 | MYR | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,230,700 |
19 Jul 2022 | MYR | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 105,300 |
18 Jul 2022 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 829,000 |
15 Jul 2022 | MYR | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 200,200 |
14 Jul 2022 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 209,600 |
13 Jul 2022 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 82,100 |
12 Jul 2022 | MYR | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 91,100 |
8 Jul 2022 | MYR | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 95,500 |
7 Jul 2022 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 119,700 |
6 Jul 2022 | MYR | 1.39 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 533,000 |