Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 3.16 | 3.25 | 3.11 | 3.23 | 3.23 | +0.13 (+4.19%) | 442,000 |
16 Aug 2022 | MYR | 3.06 | 3.12 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 284,500 |
15 Aug 2022 | MYR | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 74,700 |
12 Aug 2022 | MYR | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 50,800 |
11 Aug 2022 | MYR | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 18,400 |
10 Aug 2022 | MYR | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | +0.01 (+0.33%) | 9,700 |
9 Aug 2022 | MYR | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 39,700 |
8 Aug 2022 | MYR | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 27,100 |
5 Aug 2022 | MYR | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 97,100 |
4 Aug 2022 | MYR | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 195,000 |
3 Aug 2022 | MYR | 3.04 | 3.09 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 74,100 |
2 Aug 2022 | MYR | 3.02 | 3.1 | 3.02 | 3.04 | 3.04 | +0.04 (+1.33%) | 186,000 |
1 Aug 2022 | MYR | 3.02 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 120,700 |
29 Jul 2022 | MYR | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 45,900 |
28 Jul 2022 | MYR | 3.01 | 3.01 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 96,700 |
27 Jul 2022 | MYR | 2.98 | 3 | 2.98 | 3 | 3 | 0.0 (0.0%) | 37,700 |
26 Jul 2022 | MYR | 2.98 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 55,100 |
25 Jul 2022 | MYR | 3 | 3.03 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 76,100 |
22 Jul 2022 | MYR | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 53,900 |
21 Jul 2022 | MYR | 2.97 | 3.03 | 2.97 | 3 | 3 | +0.05 (+1.69%) | 251,100 |
20 Jul 2022 | MYR | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.08 (+2.79%) | 49,300 |
19 Jul 2022 | MYR | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 12,200 |
18 Jul 2022 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | +0.02 (+0.69%) | 18,300 |
15 Jul 2022 | MYR | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 9,100 |
14 Jul 2022 | MYR | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 23,700 |
13 Jul 2022 | MYR | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 82,200 |
12 Jul 2022 | MYR | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 85,600 |
8 Jul 2022 | MYR | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | +0.04 (+1.37%) | 354,600 |
7 Jul 2022 | MYR | 2.95 | 2.95 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 126,100 |
6 Jul 2022 | MYR | 2.9 | 2.92 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 99,300 |