Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.02 | 1.06 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 27,042,500 |
17 Aug 2022 | MYR | 1.03 | 1.04 | 0.965 | 1.02 | 1.02 | +0.01 (+0.99%) | 31,801,300 |
16 Aug 2022 | MYR | 0.985 | 1.03 | 0.915 | 1.01 | 1.01 | +0.025 (+2.54%) | 53,258,000 |
15 Aug 2022 | MYR | 1.07 | 1.08 | 0.97 | 0.985 | 0.985 | -0.085 (-7.94%) | 58,490,500 |
12 Aug 2022 | MYR | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.1 (-8.55%) | 33,960,000 |
11 Aug 2022 | MYR | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 8,436,000 |
10 Aug 2022 | MYR | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 10,049,400 |
9 Aug 2022 | MYR | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 8,678,400 |
8 Aug 2022 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 12,801,600 |
5 Aug 2022 | MYR | 1.28 | 1.34 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 11,193,000 |
4 Aug 2022 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 7,368,000 |
3 Aug 2022 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,675,300 |
2 Aug 2022 | MYR | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,826,700 |
1 Aug 2022 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 4,659,000 |
29 Jul 2022 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 6,946,500 |
28 Jul 2022 | MYR | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 4,490,300 |
27 Jul 2022 | MYR | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 9,834,700 |
26 Jul 2022 | MYR | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 4,482,900 |
25 Jul 2022 | MYR | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 4,589,600 |
22 Jul 2022 | MYR | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,992,800 |
21 Jul 2022 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,773,300 |
20 Jul 2022 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,526,700 |
19 Jul 2022 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,101,200 |
18 Jul 2022 | MYR | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,663,300 |
15 Jul 2022 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,559,100 |
14 Jul 2022 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,648,000 |
13 Jul 2022 | MYR | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 4,413,300 |
12 Jul 2022 | MYR | 1.29 | 1.35 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 7,100,600 |
8 Jul 2022 | MYR | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,486,300 |
7 Jul 2022 | MYR | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,627,300 |