Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 5.67 | 5.67 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,427,900 |
29 Sep 2022 | MYR | 5.8 | 5.8 | 5.65 | 5.65 | 5.65 | -0.12 (-2.08%) | 1,152,700 |
28 Sep 2022 | MYR | 5.78 | 5.8 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 1,232,000 |
27 Sep 2022 | MYR | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | +0.08 (+1.39%) | 1,655,200 |
26 Sep 2022 | MYR | 5.8 | 5.8 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 810,900 |
23 Sep 2022 | MYR | 5.88 | 5.9 | 5.8 | 5.8 | 5.8 | -0.08 (-1.36%) | 598,000 |
22 Sep 2022 | MYR | 5.88 | 5.94 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,547,900 |
21 Sep 2022 | MYR | 5.93 | 5.97 | 5.86 | 5.86 | 5.86 | -0.12 (-2.01%) | 709,200 |
20 Sep 2022 | MYR | 5.97 | 6.03 | 5.94 | 5.98 | 5.98 | +0.07 (+1.18%) | 599,200 |
19 Sep 2022 | MYR | 5.91 | 5.95 | 5.81 | 5.91 | 5.91 | +0.01 (+0.17%) | 2,352,400 |
15 Sep 2022 | MYR | 5.99 | 6.02 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 3,467,200 |
14 Sep 2022 | MYR | 6 | 6.03 | 5.97 | 5.99 | 5.99 | -0.09 (-1.48%) | 1,321,600 |
13 Sep 2022 | MYR | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | -0.02 (-0.33%) | 440,800 |
12 Sep 2022 | MYR | 6 | 6.13 | 6 | 6.1 | 6.1 | +0.13 (+2.18%) | 976,700 |
9 Sep 2022 | MYR | 5.93 | 5.99 | 5.93 | 5.97 | 5.97 | +0.01 (+0.17%) | 665,000 |
8 Sep 2022 | MYR | 5.99 | 6 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 910,600 |
7 Sep 2022 | MYR | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | +0.08 (+1.36%) | 1,610,500 |
6 Sep 2022 | MYR | 5.91 | 5.97 | 5.9 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,498,200 |
5 Sep 2022 | MYR | 5.91 | 5.98 | 5.91 | 5.91 | 5.91 | +0.02 (+0.34%) | 1,132,300 |
2 Sep 2022 | MYR | 5.92 | 5.98 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 923,400 |
1 Sep 2022 | MYR | 5.87 | 5.97 | 5.86 | 5.93 | 5.93 | +0.06 (+1.02%) | 2,458,700 |
30 Aug 2022 | MYR | 5.93 | 5.95 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 1,574,900 |
29 Aug 2022 | MYR | 5.98 | 5.98 | 5.9 | 5.94 | 5.94 | -0.08 (-1.33%) | 2,048,000 |
26 Aug 2022 | MYR | 6.08 | 6.09 | 5.95 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,615,900 |
25 Aug 2022 | MYR | 6.01 | 6.09 | 6.01 | 6.06 | 6.06 | +0.06 (+1%) | 5,896,600 |
24 Aug 2022 | MYR | 6.1 | 6.15 | 5.96 | 6 | 6 | -0.1 (-1.64%) | 1,673,100 |
23 Aug 2022 | MYR | 6.15 | 6.16 | 6.1 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,298,000 |
22 Aug 2022 | MYR | 6.2 | 6.25 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,304,500 |
19 Aug 2022 | MYR | 6.11 | 6.25 | 6.11 | 6.2 | 6.2 | +0.1 (+1.64%) | 943,700 |
18 Aug 2022 | MYR | 6.22 | 6.22 | 6.08 | 6.1 | 6.1 | -0.13 (-2.09%) | 2,242,500 |