Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 3.3 | 3.33 | 3.29 | 3.29 | 3.29 | -0.01 (-0.30%) | 200,200 |
16 Aug 2022 | MYR | 3.26 | 3.36 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 204,800 |
15 Aug 2022 | MYR | 3.2 | 3.35 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 921,500 |
12 Aug 2022 | MYR | 3.3 | 3.31 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 839,700 |
11 Aug 2022 | MYR | 3.2 | 3.36 | 3.2 | 3.33 | 3.33 | +0.2 (+6.39%) | 643,600 |
10 Aug 2022 | MYR | 3.25 | 3.25 | 3.1 | 3.13 | 3.13 | -0.13 (-3.99%) | 625,200 |
9 Aug 2022 | MYR | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -0.07 (-2.10%) | 61,200 |
8 Aug 2022 | MYR | 3.38 | 3.38 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 95,200 |
5 Aug 2022 | MYR | 3.42 | 3.47 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 245,800 |
4 Aug 2022 | MYR | 3.35 | 3.41 | 3.35 | 3.4 | 3.4 | +0.08 (+2.41%) | 188,600 |
3 Aug 2022 | MYR | 3.29 | 3.38 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 155,000 |
2 Aug 2022 | MYR | 3.41 | 3.41 | 3.27 | 3.3 | 3.3 | -0.16 (-4.62%) | 886,100 |
1 Aug 2022 | MYR | 3.39 | 3.5 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 259,900 |
29 Jul 2022 | MYR | 3.52 | 3.55 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 536,400 |
28 Jul 2022 | MYR | 3.4 | 3.52 | 3.4 | 3.5 | 3.5 | +0.12 (+3.55%) | 1,211,200 |
27 Jul 2022 | MYR | 3.3 | 3.38 | 3.26 | 3.38 | 3.38 | +0.08 (+2.42%) | 548,000 |
26 Jul 2022 | MYR | 3.3 | 3.31 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 96,900 |
25 Jul 2022 | MYR | 3.3 | 3.31 | 3.24 | 3.3 | 3.3 | +0.02 (+0.61%) | 204,700 |
22 Jul 2022 | MYR | 3.3 | 3.32 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 518,600 |
21 Jul 2022 | MYR | 3.2 | 3.33 | 3.19 | 3.29 | 3.29 | +0.11 (+3.46%) | 1,067,800 |
20 Jul 2022 | MYR | 3.17 | 3.2 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 305,000 |
19 Jul 2022 | MYR | 3.01 | 3.15 | 3 | 3.15 | 3.15 | +0.08 (+2.61%) | 338,400 |
18 Jul 2022 | MYR | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | +0.09 (+3.02%) | 442,100 |
15 Jul 2022 | MYR | 2.91 | 3 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 369,600 |
14 Jul 2022 | MYR | 2.89 | 2.91 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 263,700 |
13 Jul 2022 | MYR | 2.76 | 2.88 | 2.76 | 2.85 | 2.85 | +0.09 (+3.26%) | 231,100 |
12 Jul 2022 | MYR | 2.78 | 2.83 | 2.74 | 2.76 | 2.76 | -0.06 (-2.13%) | 292,100 |
8 Jul 2022 | MYR | 2.84 | 2.89 | 2.8 | 2.82 | 2.82 | +0.05 (+1.81%) | 479,300 |
7 Jul 2022 | MYR | 2.77 | 2.78 | 2.68 | 2.77 | 2.77 | -0.01 (-0.36%) | 288,300 |
6 Jul 2022 | MYR | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 358,700 |