Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 4,739,600 |
17 Aug 2022 | MYR | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,195,200 |
16 Aug 2022 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 326,800 |
15 Aug 2022 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 386,200 |
12 Aug 2022 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 339,300 |
11 Aug 2022 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,797,200 |
10 Aug 2022 | MYR | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 598,400 |
9 Aug 2022 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 539,300 |
8 Aug 2022 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 93,900 |
5 Aug 2022 | MYR | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 982,400 |
4 Aug 2022 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 173,900 |
3 Aug 2022 | MYR | 1.03 | 1.1 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 174,700 |
2 Aug 2022 | MYR | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 507,800 |
1 Aug 2022 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,538,000 |
29 Jul 2022 | MYR | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 796,500 |
28 Jul 2022 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 542,900 |
27 Jul 2022 | MYR | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,039,100 |
26 Jul 2022 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,023,300 |
25 Jul 2022 | MYR | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 167,500 |
22 Jul 2022 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 155,600 |
21 Jul 2022 | MYR | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 191,100 |
20 Jul 2022 | MYR | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 375,900 |
19 Jul 2022 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 631,700 |
18 Jul 2022 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 259,600 |
15 Jul 2022 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 221,700 |
14 Jul 2022 | MYR | 0.99 | 1.03 | 0.985 | 1.01 | 1.01 | +0.01 (+1%) | 2,844,200 |
13 Jul 2022 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 147,300 |
12 Jul 2022 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 138,300 |
8 Jul 2022 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 4,000 |
7 Jul 2022 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 92,400 |