Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | MYR | 1.1 | 1.16 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 758,800 |
18 Aug 2022 | MYR | 1.1 | 1.13 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,181,900 |
17 Aug 2022 | MYR | 1.18 | 1.25 | 1.09 | 1.12 | 1.12 | -0.06 (-5.08%) | 1,642,400 |
16 Aug 2022 | MYR | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 881,600 |
15 Aug 2022 | MYR | 1.19 | 1.28 | 1.16 | 1.2 | 1.2 | +0.06 (+5.26%) | 4,288,100 |
12 Aug 2022 | MYR | 0.965 | 1.15 | 0.965 | 1.14 | 1.14 | +0.175 (+18.13%) | 2,967,100 |
11 Aug 2022 | MYR | 0.93 | 0.975 | 0.93 | 0.965 | 0.965 | +0.02 (+2.12%) | 75,100 |
10 Aug 2022 | MYR | 0.93 | 0.95 | 0.93 | 0.945 | 0.945 | +0.01 (+1.07%) | 77,500 |
9 Aug 2022 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 81,200 |
8 Aug 2022 | MYR | 0.93 | 0.96 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 78,700 |
5 Aug 2022 | MYR | 0.95 | 0.95 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 11,600 |
4 Aug 2022 | MYR | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 179,900 |
3 Aug 2022 | MYR | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 39,300 |
2 Aug 2022 | MYR | 0.95 | 0.97 | 0.9 | 0.94 | 0.94 | -0.015 (-1.57%) | 107,200 |
1 Aug 2022 | MYR | 0.96 | 0.975 | 0.945 | 0.955 | 0.955 | +0.03 (+3.24%) | 203,900 |
29 Jul 2022 | MYR | 0.885 | 0.94 | 0.885 | 0.925 | 0.925 | +0.045 (+5.11%) | 276,100 |
28 Jul 2022 | MYR | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 65,300 |
27 Jul 2022 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 18,000 |
26 Jul 2022 | MYR | 0.87 | 0.87 | 0.84 | 0.865 | 0.865 | -0.01 (-1.14%) | 55,500 |
22 Jul 2022 | MYR | 0.855 | 0.875 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 79,500 |
21 Jul 2022 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 15,100 |
20 Jul 2022 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 22,500 |
19 Jul 2022 | MYR | 0.825 | 0.86 | 0.825 | 0.86 | 0.86 | 0.0 (0.0%) | 61,100 |
18 Jul 2022 | MYR | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 73,000 |
15 Jul 2022 | MYR | 0.825 | 0.85 | 0.825 | 0.85 | 0.85 | -0.005 (-0.58%) | 23,100 |
14 Jul 2022 | MYR | 0.835 | 0.855 | 0.83 | 0.855 | 0.855 | +0.015 (+1.79%) | 35,600 |
13 Jul 2022 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 1,000 |
12 Jul 2022 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.06 (+7.32%) | 2,100 |
8 Jul 2022 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 69,900 |
7 Jul 2022 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | +0.01 (+1.23%) | 95,500 |