Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 4.1 | 4.1 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 596,200 |
30 Sep 2022 | MYR | 4.09 | 4.11 | 4.02 | 4.11 | 4.11 | -0.06 (-1.44%) | 783,200 |
29 Sep 2022 | MYR | 4.18 | 4.25 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 1,075,000 |
28 Sep 2022 | MYR | 4.25 | 4.25 | 4.07 | 4.1 | 4.1 | -0.15 (-3.53%) | 1,083,600 |
27 Sep 2022 | MYR | 4.25 | 4.28 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 495,700 |
26 Sep 2022 | MYR | 4.29 | 4.29 | 4.16 | 4.23 | 4.23 | -0.11 (-2.53%) | 1,207,900 |
23 Sep 2022 | MYR | 4.39 | 4.45 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 571,100 |
22 Sep 2022 | MYR | 4.38 | 4.41 | 4.3 | 4.39 | 4.39 | -0.05 (-1.13%) | 794,500 |
21 Sep 2022 | MYR | 4.3 | 4.48 | 4.23 | 4.44 | 4.44 | +0.11 (+2.54%) | 1,407,600 |
20 Sep 2022 | MYR | 4.45 | 4.48 | 4.26 | 4.33 | 4.33 | -0.1 (-2.26%) | 2,334,600 |
19 Sep 2022 | MYR | 4.61 | 4.67 | 4.39 | 4.43 | 4.43 | -0.19 (-4.11%) | 1,404,500 |
15 Sep 2022 | MYR | 4.71 | 4.71 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 802,500 |
14 Sep 2022 | MYR | 4.6 | 4.72 | 4.55 | 4.61 | 4.61 | -0.06 (-1.28%) | 1,043,200 |
13 Sep 2022 | MYR | 4.65 | 4.74 | 4.59 | 4.67 | 4.67 | +0.1 (+2.19%) | 1,191,500 |
12 Sep 2022 | MYR | 4.62 | 4.68 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,261,500 |
9 Sep 2022 | MYR | 4.5 | 4.66 | 4.5 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,552,100 |
8 Sep 2022 | MYR | 4.42 | 4.64 | 4.39 | 4.52 | 4.52 | -0.07 (-1.53%) | 2,230,300 |
7 Sep 2022 | MYR | 4.82 | 4.82 | 4.56 | 4.59 | 4.59 | -0.27 (-5.56%) | 3,290,500 |
6 Sep 2022 | MYR | 4.92 | 4.95 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,719,900 |
5 Sep 2022 | MYR | 4.8 | 4.93 | 4.73 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,664,000 |
2 Sep 2022 | MYR | 5.29 | 5.29 | 4.72 | 4.8 | 4.8 | -0.44 (-8.40%) | 6,599,900 |
1 Sep 2022 | MYR | 5.39 | 5.61 | 5.15 | 5.24 | 5.24 | -0.11 (-2.06%) | 7,849,700 |
30 Aug 2022 | MYR | 5.61 | 5.63 | 5.29 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,873,700 |
29 Aug 2022 | MYR | 5.2 | 5.65 | 5.15 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,692,900 |
26 Aug 2022 | MYR | 5.85 | 5.85 | 5.32 | 5.34 | 5.34 | -0.47 (-8.09%) | 5,116,500 |
25 Aug 2022 | MYR | 5.46 | 5.95 | 5.38 | 5.81 | 5.81 | +0.52 (+9.83%) | 8,762,400 |
24 Aug 2022 | MYR | 5.7 | 6.08 | 5.08 | 5.29 | 5.29 | -0.3 (-5.37%) | 17,047,400 |
23 Aug 2022 | MYR | 4.3 | 5.59 | 4.25 | 5.59 | 5.59 | +1.29 (+30%) | 9,981,100 |
22 Aug 2022 | MYR | 4.21 | 4.31 | 4.21 | 4.3 | 4.3 | +0.11 (+2.63%) | 1,403,600 |
19 Aug 2022 | MYR | 4.13 | 4.28 | 4.13 | 4.19 | 4.19 | +0.1 (+2.44%) | 1,524,400 |