Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 3.28 | 3.33 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 522,000 |
17 Aug 2022 | MYR | 3.26 | 3.34 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 494,300 |
16 Aug 2022 | MYR | 3.22 | 3.3 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 633,900 |
15 Aug 2022 | MYR | 3.36 | 3.38 | 3.22 | 3.23 | 3.23 | -0.1 (-3.00%) | 669,600 |
12 Aug 2022 | MYR | 3.31 | 3.37 | 3.3 | 3.33 | 3.33 | +0.04 (+1.22%) | 726,500 |
11 Aug 2022 | MYR | 3.26 | 3.39 | 3.22 | 3.29 | 3.29 | +0.1 (+3.13%) | 1,836,200 |
10 Aug 2022 | MYR | 3.26 | 3.31 | 3.13 | 3.19 | 3.19 | -0.06 (-1.85%) | 629,600 |
9 Aug 2022 | MYR | 3.11 | 3.26 | 3.1 | 3.25 | 3.25 | +0.11 (+3.50%) | 545,000 |
8 Aug 2022 | MYR | 3.23 | 3.23 | 3.07 | 3.14 | 3.14 | -0.09 (-2.79%) | 551,900 |
5 Aug 2022 | MYR | 3.35 | 3.35 | 3.2 | 3.23 | 3.23 | -0.12 (-3.58%) | 592,400 |
4 Aug 2022 | MYR | 3.3 | 3.36 | 3.27 | 3.35 | 3.35 | +0.1 (+3.08%) | 1,926,500 |
3 Aug 2022 | MYR | 3.17 | 3.26 | 3.13 | 3.25 | 3.25 | +0.06 (+1.88%) | 1,171,900 |
2 Aug 2022 | MYR | 3.17 | 3.34 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 2,116,600 |
1 Aug 2022 | MYR | 2.98 | 3.15 | 2.91 | 3.15 | 3.15 | +0.21 (+7.14%) | 2,361,000 |
29 Jul 2022 | MYR | 2.78 | 2.99 | 2.78 | 2.94 | 2.94 | +0.18 (+6.52%) | 1,625,700 |
28 Jul 2022 | MYR | 2.7 | 2.8 | 2.68 | 2.76 | 2.76 | +0.1 (+3.76%) | 712,800 |
27 Jul 2022 | MYR | 2.63 | 2.7 | 2.61 | 2.66 | 2.66 | +0.05 (+1.92%) | 226,400 |
26 Jul 2022 | MYR | 2.7 | 2.7 | 2.61 | 2.61 | 2.61 | -0.07 (-2.61%) | 113,100 |
25 Jul 2022 | MYR | 2.67 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 114,100 |
22 Jul 2022 | MYR | 2.7 | 2.78 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 511,300 |
21 Jul 2022 | MYR | 2.57 | 2.7 | 2.57 | 2.68 | 2.68 | +0.12 (+4.69%) | 291,100 |
20 Jul 2022 | MYR | 2.51 | 2.59 | 2.51 | 2.56 | 2.56 | +0.07 (+2.81%) | 435,800 |
19 Jul 2022 | MYR | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 275,800 |
18 Jul 2022 | MYR | 2.5 | 2.5 | 2.44 | 2.49 | 2.49 | +0.01 (+0.40%) | 131,900 |
15 Jul 2022 | MYR | 2.46 | 2.52 | 2.43 | 2.48 | 2.48 | -0.03 (-1.20%) | 179,900 |
14 Jul 2022 | MYR | 2.48 | 2.54 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 118,300 |
13 Jul 2022 | MYR | 2.53 | 2.53 | 2.41 | 2.48 | 2.48 | -0.06 (-2.36%) | 442,700 |
12 Jul 2022 | MYR | 2.55 | 2.61 | 2.54 | 2.54 | 2.54 | -0.06 (-2.31%) | 190,100 |
8 Jul 2022 | MYR | 2.58 | 2.63 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 158,200 |
7 Jul 2022 | MYR | 2.6 | 2.62 | 2.53 | 2.58 | 2.58 | -0.04 (-1.53%) | 392,200 |