Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | MYR | 7.3 | 7.5 | 7 | 7 | 7 | -0.1 (-1.41%) | 8,700 |
26 Jul 2022 | MYR | 6.72 | 7.28 | 6.6 | 7.1 | 7.1 | +0.4 (+5.97%) | 24,100 |
25 Jul 2022 | MYR | 6.62 | 7 | 6.62 | 6.7 | 6.7 | +0.1 (+1.52%) | 35,800 |
22 Jul 2022 | MYR | 6.5 | 6.7 | 6.5 | 6.6 | 6.6 | +0.15 (+2.33%) | 27,900 |
21 Jul 2022 | MYR | 6.3 | 6.49 | 6.3 | 6.45 | 6.45 | -0.05 (-0.77%) | 18,000 |
20 Jul 2022 | MYR | 6.2 | 6.5 | 6.15 | 6.5 | 6.5 | +0.34 (+5.52%) | 47,300 |
18 Jul 2022 | MYR | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | +0.05 (+0.82%) | 2,300 |
14 Jul 2022 | MYR | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | -0.08 (-1.29%) | 1,400 |
13 Jul 2022 | MYR | 6.16 | 6.19 | 6.1 | 6.19 | 6.19 | +0.02 (+0.32%) | 9,000 |
12 Jul 2022 | MYR | 6.2 | 6.2 | 6.16 | 6.17 | 6.17 | -0.13 (-2.06%) | 4,400 |
8 Jul 2022 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.16 (+2.61%) | 4,600 |
7 Jul 2022 | MYR | 6.37 | 6.38 | 6.14 | 6.14 | 6.14 | -0.16 (-2.54%) | 12,500 |
6 Jul 2022 | MYR | 6.37 | 6.38 | 6.3 | 6.3 | 6.3 | -0.04 (-0.63%) | 12,000 |
5 Jul 2022 | MYR | 6.3 | 6.34 | 6.3 | 6.34 | 6.34 | +0.02 (+0.32%) | 1,200 |
1 Jul 2022 | MYR | 6.35 | 6.55 | 6.32 | 6.32 | 6.32 | -0.04 (-0.63%) | 11,300 |
30 Jun 2022 | MYR | 6.34 | 6.6 | 6.32 | 6.36 | 6.36 | -0.06 (-0.93%) | 9,500 |
29 Jun 2022 | MYR | 6.5 | 6.5 | 6.42 | 6.42 | 6.42 | -0.1 (-1.53%) | 1,100 |
28 Jun 2022 | MYR | 6.6 | 6.7 | 6.4 | 6.52 | 6.52 | -0.18 (-2.69%) | 18,600 |
27 Jun 2022 | MYR | 6.56 | 6.76 | 6.52 | 6.7 | 6.7 | +0.26 (+4.04%) | 10,200 |
24 Jun 2022 | MYR | 6.3 | 6.45 | 6.3 | 6.44 | 6.44 | +0.15 (+2.38%) | 22,200 |
23 Jun 2022 | MYR | 6.4 | 6.4 | 6.1 | 6.29 | 6.29 | -0.21 (-3.23%) | 30,300 |
22 Jun 2022 | MYR | 6.6 | 6.6 | 6.4 | 6.5 | 6.5 | +0.03 (+0.46%) | 4,600 |
21 Jun 2022 | MYR | 6.47 | 6.47 | 6.34 | 6.47 | 6.47 | +0.16 (+2.54%) | 3,300 |
20 Jun 2022 | MYR | 7.5 | 7.5 | 6.3 | 6.31 | 6.31 | -0.29 (-4.39%) | 21,100 |
17 Jun 2022 | MYR | 6.9 | 6.9 | 6.52 | 6.6 | 6.6 | -0.3 (-4.35%) | 44,700 |
16 Jun 2022 | MYR | 7.05 | 7.05 | 6.9 | 6.9 | 6.9 | -0.12 (-1.71%) | 6,200 |
15 Jun 2022 | MYR | 7.35 | 7.35 | 7 | 7.02 | 7.02 | -0.33 (-4.49%) | 20,700 |
14 Jun 2022 | MYR | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,600 |
13 Jun 2022 | MYR | 7.6 | 7.6 | 7.37 | 7.37 | 7.37 | -0.25 (-3.28%) | 11,800 |
10 Jun 2022 | MYR | 7.5 | 7.65 | 7.5 | 7.62 | 7.62 | +0.12 (+1.60%) | 5,600 |