Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 1.73 | 1.74 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,923,700 |
24 Aug 2022 | MYR | 1.72 | 1.73 | 1.58 | 1.73 | 1.73 | 0.0 (0.0%) | 13,875,400 |
23 Aug 2022 | MYR | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 2,141,600 |
22 Aug 2022 | MYR | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,851,800 |
19 Aug 2022 | MYR | 1.75 | 1.82 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 3,220,700 |
18 Aug 2022 | MYR | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,390,000 |
17 Aug 2022 | MYR | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,194,700 |
16 Aug 2022 | MYR | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,102,600 |
15 Aug 2022 | MYR | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,731,500 |
12 Aug 2022 | MYR | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 2,475,600 |
11 Aug 2022 | MYR | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,710,800 |
10 Aug 2022 | MYR | 1.73 | 1.73 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 4,007,100 |
9 Aug 2022 | MYR | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 2,158,400 |
8 Aug 2022 | MYR | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,288,200 |
5 Aug 2022 | MYR | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,147,400 |
4 Aug 2022 | MYR | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,121,700 |
3 Aug 2022 | MYR | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,733,200 |
2 Aug 2022 | MYR | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | +0.09 (+5.77%) | 14,693,500 |
1 Aug 2022 | MYR | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.06 (+4%) | 5,791,700 |
29 Jul 2022 | MYR | 1.46 | 1.52 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 5,242,300 |
28 Jul 2022 | MYR | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,910,000 |
27 Jul 2022 | MYR | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 3,077,600 |
26 Jul 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,452,800 |
25 Jul 2022 | MYR | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -0.16 (-10%) | 10,110,300 |
22 Jul 2022 | MYR | 1.47 | 1.61 | 1.46 | 1.6 | 1.6 | +0.14 (+9.59%) | 9,995,400 |
21 Jul 2022 | MYR | 1.45 | 1.47 | 1.38 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,502,900 |
20 Jul 2022 | MYR | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 2,593,900 |
19 Jul 2022 | MYR | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,416,500 |
18 Jul 2022 | MYR | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 3,311,000 |
15 Jul 2022 | MYR | 1.34 | 1.39 | 1.3 | 1.38 | 1.38 | +0.04 (+2.99%) | 5,211,400 |