Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.705 | 0.72 | 0.7 | 0.715 | 0.715 | -0.01 (-1.38%) | 668,600 |
30 Sep 2022 | MYR | 0.735 | 0.735 | 0.71 | 0.725 | 0.725 | -0.015 (-2.03%) | 557,100 |
29 Sep 2022 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,039,000 |
28 Sep 2022 | MYR | 0.755 | 0.76 | 0.735 | 0.74 | 0.74 | -0.015 (-1.99%) | 783,500 |
27 Sep 2022 | MYR | 0.745 | 0.76 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 729,900 |
26 Sep 2022 | MYR | 0.75 | 0.76 | 0.735 | 0.755 | 0.755 | -0.01 (-1.31%) | 1,236,700 |
23 Sep 2022 | MYR | 0.77 | 0.78 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,028,300 |
22 Sep 2022 | MYR | 0.745 | 0.77 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 622,900 |
21 Sep 2022 | MYR | 0.75 | 0.765 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 1,100,400 |
20 Sep 2022 | MYR | 0.755 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 1,569,600 |
19 Sep 2022 | MYR | 0.77 | 0.77 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,933,300 |
15 Sep 2022 | MYR | 0.775 | 0.785 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 2,513,800 |
14 Sep 2022 | MYR | 0.76 | 0.775 | 0.745 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,363,500 |
13 Sep 2022 | MYR | 0.77 | 0.805 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 7,443,000 |
12 Sep 2022 | MYR | 0.735 | 0.765 | 0.735 | 0.765 | 0.765 | +0.025 (+3.38%) | 1,506,100 |
9 Sep 2022 | MYR | 0.73 | 0.755 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 612,200 |
8 Sep 2022 | MYR | 0.765 | 0.77 | 0.735 | 0.74 | 0.74 | -0.02 (-2.63%) | 877,400 |
7 Sep 2022 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,052,700 |
6 Sep 2022 | MYR | 0.72 | 0.755 | 0.715 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,502,200 |
5 Sep 2022 | MYR | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,521,700 |
2 Sep 2022 | MYR | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,633,900 |
1 Sep 2022 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,212,700 |
30 Aug 2022 | MYR | 0.77 | 0.785 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 5,950,100 |
29 Aug 2022 | MYR | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.07 (-8.43%) | 6,363,700 |
26 Aug 2022 | MYR | 0.84 | 0.84 | 0.815 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,536,300 |
25 Aug 2022 | MYR | 0.785 | 0.855 | 0.785 | 0.84 | 0.84 | +0.06 (+7.69%) | 17,107,600 |
24 Aug 2022 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,763,400 |
23 Aug 2022 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 659,300 |
22 Aug 2022 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,834,800 |
19 Aug 2022 | MYR | 0.77 | 0.785 | 0.76 | 0.78 | 0.78 | +0.015 (+1.96%) | 2,342,200 |