Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | MYR | 0.91 | 0.925 | 0.875 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,429,400 |
23 Aug 2022 | MYR | 0.8 | 0.915 | 0.8 | 0.91 | 0.91 | +0.085 (+10.30%) | 8,460,400 |
22 Aug 2022 | MYR | 0.89 | 0.89 | 0.825 | 0.825 | 0.825 | -0.065 (-7.30%) | 3,053,300 |
19 Aug 2022 | MYR | 0.93 | 0.945 | 0.88 | 0.89 | 0.89 | -0.035 (-3.78%) | 5,334,700 |
18 Aug 2022 | MYR | 0.93 | 0.945 | 0.905 | 0.925 | 0.925 | -0.005 (-0.54%) | 4,084,100 |
17 Aug 2022 | MYR | 0.905 | 0.955 | 0.89 | 0.93 | 0.93 | +0.035 (+3.91%) | 8,473,800 |
16 Aug 2022 | MYR | 0.95 | 0.955 | 0.89 | 0.895 | 0.895 | -0.05 (-5.29%) | 3,631,100 |
15 Aug 2022 | MYR | 0.925 | 0.95 | 0.875 | 0.945 | 0.945 | +0.02 (+2.16%) | 5,851,300 |
12 Aug 2022 | MYR | 0.975 | 1.01 | 0.92 | 0.925 | 0.925 | -0.035 (-3.65%) | 25,072,000 |
11 Aug 2022 | MYR | 0.885 | 0.97 | 0.87 | 0.96 | 0.96 | +0.1 (+11.63%) | 22,959,100 |
10 Aug 2022 | MYR | 0.89 | 0.915 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 2,817,600 |
9 Aug 2022 | MYR | 0.94 | 0.97 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 5,591,700 |
8 Aug 2022 | MYR | 0.785 | 0.99 | 0.785 | 0.94 | 0.94 | +0.175 (+22.88%) | 26,568,300 |
5 Aug 2022 | MYR | 0.68 | 0.765 | 0.68 | 0.765 | 0.765 | +0.085 (+12.50%) | 5,390,900 |
4 Aug 2022 | MYR | 0.64 | 0.685 | 0.635 | 0.68 | 0.68 | +0.05 (+7.94%) | 2,206,800 |
3 Aug 2022 | MYR | 0.615 | 0.63 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 74,800 |
2 Aug 2022 | MYR | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 286,800 |
1 Aug 2022 | MYR | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 526,800 |
29 Jul 2022 | MYR | 0.62 | 0.64 | 0.62 | 0.635 | 0.635 | +0.02 (+3.25%) | 689,600 |
28 Jul 2022 | MYR | 0.61 | 0.63 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 78,600 |
27 Jul 2022 | MYR | 0.6 | 0.615 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 267,700 |
26 Jul 2022 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 46,000 |
25 Jul 2022 | MYR | 0.63 | 0.63 | 0.595 | 0.63 | 0.63 | +0.01 (+1.61%) | 116,300 |
22 Jul 2022 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 69,300 |
21 Jul 2022 | MYR | 0.58 | 0.62 | 0.57 | 0.615 | 0.615 | +0.045 (+7.89%) | 573,700 |
20 Jul 2022 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 192,300 |
19 Jul 2022 | MYR | 0.55 | 0.57 | 0.545 | 0.57 | 0.57 | +0.005 (+0.88%) | 75,200 |
18 Jul 2022 | MYR | 0.555 | 0.57 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 145,200 |
15 Jul 2022 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | -0.02 (-3.48%) | 237,900 |
14 Jul 2022 | MYR | 0.565 | 0.575 | 0.55 | 0.575 | 0.575 | +0.01 (+1.77%) | 186,400 |