Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 6.55 | 6.6 | 6.31 | 6.49 | 6.49 | 0.0 (0.0%) | 10,900 |
30 Sep 2022 | MYR | 6.6 | 6.6 | 6.01 | 6.49 | 6.49 | -0.15 (-2.26%) | 186,900 |
29 Sep 2022 | MYR | 6.7 | 6.7 | 6.6 | 6.64 | 6.64 | -0.05 (-0.75%) | 93,300 |
28 Sep 2022 | MYR | 6.78 | 6.78 | 6.69 | 6.69 | 6.69 | -0.02 (-0.30%) | 32,800 |
27 Sep 2022 | MYR | 6.92 | 6.92 | 6.69 | 6.71 | 6.71 | -0.2 (-2.89%) | 225,700 |
26 Sep 2022 | MYR | 6.98 | 7 | 6.91 | 6.91 | 6.91 | -0.09 (-1.29%) | 157,800 |
23 Sep 2022 | MYR | 6.98 | 7.05 | 6.98 | 7 | 7 | -0.05 (-0.71%) | 5,800 |
22 Sep 2022 | MYR | 7 | 7.07 | 6.99 | 7.05 | 7.05 | +0.03 (+0.43%) | 49,900 |
21 Sep 2022 | MYR | 7.02 | 7.11 | 7.01 | 7.02 | 7.02 | -0.02 (-0.28%) | 15,000 |
20 Sep 2022 | MYR | 7.06 | 7.08 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 15,000 |
19 Sep 2022 | MYR | 7.05 | 7.06 | 7 | 7.06 | 7.06 | -0.02 (-0.28%) | 35,700 |
15 Sep 2022 | MYR | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | +0.06 (+0.85%) | 24,200 |
14 Sep 2022 | MYR | 7.02 | 7.07 | 7 | 7.02 | 7.02 | -0.07 (-0.99%) | 34,100 |
13 Sep 2022 | MYR | 7.01 | 7.09 | 7 | 7.09 | 7.09 | +0.02 (+0.28%) | 4,500 |
12 Sep 2022 | MYR | 7.1 | 7.1 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 13,900 |
9 Sep 2022 | MYR | 7 | 7.09 | 6.99 | 7.08 | 7.08 | +0.06 (+0.85%) | 12,100 |
8 Sep 2022 | MYR | 7 | 7.1 | 6.97 | 7.02 | 7.02 | +0.02 (+0.29%) | 14,000 |
7 Sep 2022 | MYR | 7.01 | 7.01 | 6.99 | 7 | 7 | +0.03 (+0.43%) | 24,800 |
6 Sep 2022 | MYR | 6.97 | 7.01 | 6.97 | 6.97 | 6.97 | -0.03 (-0.43%) | 14,800 |
5 Sep 2022 | MYR | 6.96 | 7 | 6.93 | 7 | 7 | +0.01 (+0.14%) | 20,100 |
2 Sep 2022 | MYR | 7 | 7.12 | 6.99 | 6.99 | 6.99 | -0.06 (-0.85%) | 11,200 |
1 Sep 2022 | MYR | 7.1 | 7.1 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 42,300 |
30 Aug 2022 | MYR | 7 | 7.15 | 7 | 7.15 | 7.15 | +0.17 (+2.44%) | 92,900 |
29 Aug 2022 | MYR | 6.86 | 7.05 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 96,900 |
26 Aug 2022 | MYR | 6.77 | 6.95 | 6.77 | 6.9 | 6.9 | +0.18 (+2.68%) | 135,500 |
25 Aug 2022 | MYR | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | +0.07 (+1.05%) | 11,100 |
24 Aug 2022 | MYR | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | -0.01 (-0.15%) | 25,100 |
23 Aug 2022 | MYR | 6.7 | 6.7 | 6.64 | 6.66 | 6.66 | -0.01 (-0.15%) | 28,000 |
22 Aug 2022 | MYR | 6.68 | 6.7 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 73,000 |
19 Aug 2022 | MYR | 6.6 | 6.71 | 6.6 | 6.67 | 6.67 | +0.06 (+0.91%) | 43,300 |