Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.955 | 0.965 | 0.94 | 0.955 | 0.955 | 0.0 (0.0%) | 715,300 |
24 Aug 2022 | MYR | 0.945 | 0.965 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 982,100 |
23 Aug 2022 | MYR | 0.92 | 0.955 | 0.92 | 0.945 | 0.945 | +0.02 (+2.16%) | 829,900 |
22 Aug 2022 | MYR | 0.94 | 0.95 | 0.92 | 0.925 | 0.925 | -0.015 (-1.60%) | 3,150,500 |
19 Aug 2022 | MYR | 0.965 | 0.98 | 0.92 | 0.94 | 0.94 | -0.04 (-4.08%) | 4,805,100 |
18 Aug 2022 | MYR | 0.965 | 0.99 | 0.955 | 0.98 | 0.98 | +0.01 (+1.03%) | 4,912,700 |
17 Aug 2022 | MYR | 0.975 | 1.01 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 8,495,000 |
16 Aug 2022 | MYR | 0.97 | 0.985 | 0.955 | 0.975 | 0.975 | +0.005 (+0.52%) | 2,563,300 |
15 Aug 2022 | MYR | 0.98 | 0.985 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 552,300 |
12 Aug 2022 | MYR | 0.955 | 0.985 | 0.945 | 0.98 | 0.98 | +0.025 (+2.62%) | 1,433,100 |
11 Aug 2022 | MYR | 0.96 | 0.965 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 635,700 |
10 Aug 2022 | MYR | 0.97 | 0.97 | 0.945 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,248,100 |
9 Aug 2022 | MYR | 0.97 | 0.985 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 3,008,200 |
8 Aug 2022 | MYR | 0.98 | 0.985 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,131,600 |
5 Aug 2022 | MYR | 0.94 | 0.985 | 0.94 | 0.98 | 0.98 | +0.045 (+4.81%) | 6,548,200 |
4 Aug 2022 | MYR | 0.925 | 0.935 | 0.905 | 0.935 | 0.935 | +0.025 (+2.75%) | 1,533,700 |
3 Aug 2022 | MYR | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 317,500 |
2 Aug 2022 | MYR | 0.91 | 0.93 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 393,200 |
1 Aug 2022 | MYR | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 191,600 |
29 Jul 2022 | MYR | 0.92 | 0.935 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,074,700 |
28 Jul 2022 | MYR | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 647,500 |
27 Jul 2022 | MYR | 0.94 | 0.945 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 628,000 |
26 Jul 2022 | MYR | 0.915 | 0.94 | 0.895 | 0.94 | 0.94 | +0.025 (+2.73%) | 1,915,900 |
25 Jul 2022 | MYR | 0.935 | 0.94 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 767,000 |
22 Jul 2022 | MYR | 0.94 | 0.945 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 745,500 |
21 Jul 2022 | MYR | 0.92 | 0.945 | 0.915 | 0.945 | 0.945 | +0.025 (+2.72%) | 2,443,000 |
20 Jul 2022 | MYR | 0.93 | 0.93 | 0.905 | 0.92 | 0.92 | -0.005 (-0.54%) | 3,035,800 |
19 Jul 2022 | MYR | 0.88 | 0.925 | 0.87 | 0.925 | 0.925 | +0.05 (+5.71%) | 5,048,900 |
18 Jul 2022 | MYR | 0.88 | 0.885 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 2,929,800 |
15 Jul 2022 | MYR | 0.87 | 0.885 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,796,900 |