Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,667,400 |
25 Aug 2022 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,921,900 |
24 Aug 2022 | MYR | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 734,000 |
23 Aug 2022 | MYR | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 395,800 |
22 Aug 2022 | MYR | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,514,700 |
19 Aug 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,242,000 |
18 Aug 2022 | MYR | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 3,420,600 |
17 Aug 2022 | MYR | 1.64 | 1.75 | 1.63 | 1.73 | 1.73 | +0.09 (+5.49%) | 6,061,900 |
16 Aug 2022 | MYR | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 724,300 |
15 Aug 2022 | MYR | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 436,900 |
12 Aug 2022 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 190,800 |
11 Aug 2022 | MYR | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,159,700 |
10 Aug 2022 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 524,700 |
9 Aug 2022 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 212,300 |
8 Aug 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 35,500 |
5 Aug 2022 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 311,100 |
4 Aug 2022 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,214,600 |
3 Aug 2022 | MYR | 1.55 | 1.6 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,402,400 |
2 Aug 2022 | MYR | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,383,900 |
1 Aug 2022 | MYR | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,054,400 |
29 Jul 2022 | MYR | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,078,000 |
28 Jul 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,023,900 |
27 Jul 2022 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,049,200 |
26 Jul 2022 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,195,500 |
25 Jul 2022 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 462,000 |
22 Jul 2022 | MYR | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 999,000 |
21 Jul 2022 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 551,200 |
20 Jul 2022 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.05 (+3.31%) | 1,048,200 |
19 Jul 2022 | MYR | 1.5 | 1.52 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 393,700 |
18 Jul 2022 | MYR | 1.47 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 529,700 |