Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 341,000 |
30 Sep 2022 | MYR | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 923,900 |
29 Sep 2022 | MYR | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,065,700 |
28 Sep 2022 | MYR | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 459,200 |
27 Sep 2022 | MYR | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,486,700 |
26 Sep 2022 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 755,500 |
23 Sep 2022 | MYR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 778,800 |
22 Sep 2022 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 343,800 |
21 Sep 2022 | MYR | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 389,200 |
20 Sep 2022 | MYR | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 368,000 |
19 Sep 2022 | MYR | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 810,400 |
15 Sep 2022 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 685,300 |
14 Sep 2022 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 2,413,500 |
13 Sep 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 290,100 |
12 Sep 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 370,400 |
9 Sep 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 230,400 |
8 Sep 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 433,600 |
7 Sep 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 356,000 |
6 Sep 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 385,700 |
5 Sep 2022 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 361,100 |
2 Sep 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 317,900 |
1 Sep 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 399,300 |
30 Aug 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 279,100 |
29 Aug 2022 | MYR | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 433,900 |
26 Aug 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 325,500 |
25 Aug 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 190,500 |
24 Aug 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 294,100 |
23 Aug 2022 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 349,100 |
22 Aug 2022 | MYR | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,100,300 |
19 Aug 2022 | MYR | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 1,849,900 |