Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 254,800 |
11 Oct 2022 | MYR | 0.975 | 0.99 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 986,200 |
7 Oct 2022 | MYR | 0.995 | 0.995 | 0.965 | 0.98 | 0.98 | -0.03 (-2.97%) | 2,709,600 |
6 Oct 2022 | MYR | 1.03 | 1.04 | 0.985 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,763,200 |
5 Oct 2022 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 62,100 |
4 Oct 2022 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 59,700 |
3 Oct 2022 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 168,500 |
30 Sep 2022 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 261,500 |
29 Sep 2022 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 294,200 |
28 Sep 2022 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 579,300 |
27 Sep 2022 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 479,900 |
26 Sep 2022 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 492,800 |
23 Sep 2022 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 274,400 |
22 Sep 2022 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 132,200 |
21 Sep 2022 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 284,000 |
20 Sep 2022 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 307,200 |
19 Sep 2022 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 309,900 |
15 Sep 2022 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 256,300 |
14 Sep 2022 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 156,700 |
13 Sep 2022 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 242,200 |
12 Sep 2022 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 241,700 |
9 Sep 2022 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 310,200 |
8 Sep 2022 | MYR | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 174,800 |
7 Sep 2022 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 573,500 |
6 Sep 2022 | MYR | 1.09 | 1.11 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 591,000 |
5 Sep 2022 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 600,500 |
2 Sep 2022 | MYR | 1.08 | 1.12 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,324,500 |
1 Sep 2022 | MYR | 1.04 | 1.1 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,244,900 |
30 Aug 2022 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,163,500 |
29 Aug 2022 | MYR | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 3,092,600 |