Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | MYR | 4.27 | 4.3 | 4.26 | 4.27 | 4.27 | +0.02 (+0.47%) | 22,486,200 |
3 Oct 2022 | MYR | 4.23 | 4.26 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 22,300,900 |
30 Sep 2022 | MYR | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 30,972,700 |
29 Sep 2022 | MYR | 4.29 | 4.31 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 33,204,200 |
28 Sep 2022 | MYR | 4.21 | 4.28 | 4.2 | 4.26 | 4.26 | +0.05 (+1.19%) | 19,989,500 |
27 Sep 2022 | MYR | 4.28 | 4.33 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 29,482,600 |
26 Sep 2022 | MYR | 4.34 | 4.35 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 43,351,500 |
23 Sep 2022 | MYR | 4.4 | 4.4 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 21,868,500 |
22 Sep 2022 | MYR | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 12,473,300 |
21 Sep 2022 | MYR | 4.44 | 4.52 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 19,007,100 |
20 Sep 2022 | MYR | 4.47 | 4.51 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 16,001,400 |
19 Sep 2022 | MYR | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 21,797,100 |
15 Sep 2022 | MYR | 4.46 | 4.51 | 4.45 | 4.47 | 4.47 | +0.03 (+0.68%) | 29,008,300 |
14 Sep 2022 | MYR | 4.5 | 4.54 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 12,469,500 |
13 Sep 2022 | MYR | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -0.18 (-3.83%) | 21,018,600 |
12 Sep 2022 | MYR | 4.7 | 4.72 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,842,900 |
9 Sep 2022 | MYR | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | +0.05 (+1.08%) | 6,386,900 |
8 Sep 2022 | MYR | 4.65 | 4.67 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 10,419,200 |
7 Sep 2022 | MYR | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 11,790,000 |
6 Sep 2022 | MYR | 4.68 | 4.7 | 4.66 | 4.66 | 4.66 | -0.01 (-0.21%) | 14,229,000 |
5 Sep 2022 | MYR | 4.68 | 4.7 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 7,982,900 |
2 Sep 2022 | MYR | 4.66 | 4.7 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 10,020,500 |
1 Sep 2022 | MYR | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 17,469,100 |
30 Aug 2022 | MYR | 4.64 | 4.71 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 34,658,400 |
29 Aug 2022 | MYR | 4.6 | 4.65 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 10,097,900 |
26 Aug 2022 | MYR | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,479,600 |
25 Aug 2022 | MYR | 4.62 | 4.67 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 19,147,100 |
24 Aug 2022 | MYR | 4.6 | 4.62 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 12,105,600 |
23 Aug 2022 | MYR | 4.58 | 4.61 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 11,924,900 |
22 Aug 2022 | MYR | 4.6 | 4.61 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 9,127,800 |