Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 0.6 | 0.615 | 0.59 | 0.615 | 0.615 | +0.01 (+1.65%) | 676,000 |
29 Sep 2022 | MYR | 0.62 | 0.63 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 480,200 |
28 Sep 2022 | MYR | 0.635 | 0.635 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 303,300 |
27 Sep 2022 | MYR | 0.635 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 417,000 |
26 Sep 2022 | MYR | 0.665 | 0.665 | 0.635 | 0.64 | 0.64 | -0.035 (-5.19%) | 579,100 |
23 Sep 2022 | MYR | 0.68 | 0.685 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 381,400 |
22 Sep 2022 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 364,900 |
21 Sep 2022 | MYR | 0.66 | 0.69 | 0.655 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,806,200 |
20 Sep 2022 | MYR | 0.66 | 0.685 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,014,200 |
19 Sep 2022 | MYR | 0.68 | 0.685 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 364,600 |
15 Sep 2022 | MYR | 0.665 | 0.7 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 1,652,500 |
14 Sep 2022 | MYR | 0.65 | 0.67 | 0.645 | 0.665 | 0.665 | +0.005 (+0.76%) | 524,700 |
13 Sep 2022 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 357,200 |
12 Sep 2022 | MYR | 0.65 | 0.665 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 291,900 |
9 Sep 2022 | MYR | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 291,800 |
8 Sep 2022 | MYR | 0.65 | 0.67 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 842,500 |
7 Sep 2022 | MYR | 0.67 | 0.67 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 948,700 |
6 Sep 2022 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | +0.02 (+3.10%) | 2,329,100 |
5 Sep 2022 | MYR | 0.63 | 0.65 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 841,800 |
2 Sep 2022 | MYR | 0.62 | 0.64 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 421,700 |
1 Sep 2022 | MYR | 0.62 | 0.635 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 208,000 |
30 Aug 2022 | MYR | 0.635 | 0.64 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 548,900 |
29 Aug 2022 | MYR | 0.635 | 0.655 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 674,500 |
26 Aug 2022 | MYR | 0.64 | 0.64 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 276,100 |
25 Aug 2022 | MYR | 0.64 | 0.66 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,067,400 |
24 Aug 2022 | MYR | 0.595 | 0.685 | 0.595 | 0.64 | 0.64 | +0.045 (+7.56%) | 3,906,900 |
23 Aug 2022 | MYR | 0.575 | 0.595 | 0.575 | 0.595 | 0.595 | +0.015 (+2.59%) | 738,100 |
22 Aug 2022 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 442,700 |
19 Aug 2022 | MYR | 0.585 | 0.59 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 287,700 |
18 Aug 2022 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 80,300 |