Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 43,300 |
30 Sep 2022 | MYR | 0.875 | 0.88 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 386,700 |
29 Sep 2022 | MYR | 0.88 | 0.885 | 0.865 | 0.875 | 0.875 | -0.015 (-1.69%) | 313,000 |
28 Sep 2022 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 209,400 |
27 Sep 2022 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 171,800 |
26 Sep 2022 | MYR | 0.885 | 0.89 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 1,172,100 |
23 Sep 2022 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 38,500 |
22 Sep 2022 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 41,600 |
21 Sep 2022 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 99,900 |
20 Sep 2022 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 966,900 |
19 Sep 2022 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 87,400 |
15 Sep 2022 | MYR | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,941,800 |
14 Sep 2022 | MYR | 0.91 | 0.915 | 0.9 | 0.91 | 0.91 | -0.025 (-2.67%) | 271,800 |
13 Sep 2022 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 163,900 |
12 Sep 2022 | MYR | 0.945 | 0.945 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 295,300 |
9 Sep 2022 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 231,800 |
8 Sep 2022 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 128,100 |
7 Sep 2022 | MYR | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.005 (-0.53%) | 730,200 |
6 Sep 2022 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 256,300 |
5 Sep 2022 | MYR | 0.93 | 0.935 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 73,100 |
2 Sep 2022 | MYR | 0.93 | 0.935 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 47,800 |
1 Sep 2022 | MYR | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 695,900 |
30 Aug 2022 | MYR | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 190,300 |
29 Aug 2022 | MYR | 0.925 | 0.94 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 98,600 |
26 Aug 2022 | MYR | 0.935 | 0.935 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 128,400 |
25 Aug 2022 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 127,600 |
24 Aug 2022 | MYR | 0.925 | 0.935 | 0.925 | 0.935 | 0.935 | +0.015 (+1.63%) | 249,300 |
23 Aug 2022 | MYR | 0.93 | 0.935 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 57,700 |
22 Aug 2022 | MYR | 0.93 | 0.94 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 37,800 |
19 Aug 2022 | MYR | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 232,300 |