Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 222,000 |
17 Aug 2022 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 932,700 |
16 Aug 2022 | MYR | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 981,800 |
15 Aug 2022 | MYR | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 249,700 |
12 Aug 2022 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 307,000 |
11 Aug 2022 | MYR | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 498,300 |
10 Aug 2022 | MYR | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 1,456,900 |
9 Aug 2022 | MYR | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 864,000 |
8 Aug 2022 | MYR | 1.79 | 1.81 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,436,400 |
5 Aug 2022 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 433,200 |
4 Aug 2022 | MYR | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 265,200 |
3 Aug 2022 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 340,600 |
2 Aug 2022 | MYR | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 507,000 |
1 Aug 2022 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 553,100 |
29 Jul 2022 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 328,300 |
28 Jul 2022 | MYR | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 893,100 |
27 Jul 2022 | MYR | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 759,600 |
26 Jul 2022 | MYR | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 410,400 |
25 Jul 2022 | MYR | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 681,200 |
22 Jul 2022 | MYR | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 482,400 |
21 Jul 2022 | MYR | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,083,400 |
20 Jul 2022 | MYR | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,292,600 |
19 Jul 2022 | MYR | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 379,300 |
18 Jul 2022 | MYR | 1.8 | 1.84 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 909,100 |
15 Jul 2022 | MYR | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 584,400 |
14 Jul 2022 | MYR | 1.8 | 1.82 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,177,400 |
13 Jul 2022 | MYR | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 916,600 |
12 Jul 2022 | MYR | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,190,100 |
8 Jul 2022 | MYR | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | +0.1 (+5.71%) | 3,699,100 |
7 Jul 2022 | MYR | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 691,500 |