Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 349,700 |
28 Sep 2022 | MYR | 0.595 | 0.615 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 435,600 |
27 Sep 2022 | MYR | 0.58 | 0.6 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 498,200 |
26 Sep 2022 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 323,500 |
23 Sep 2022 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 45,900 |
22 Sep 2022 | MYR | 0.585 | 0.6 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 82,200 |
21 Sep 2022 | MYR | 0.605 | 0.605 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 150,600 |
20 Sep 2022 | MYR | 0.595 | 0.605 | 0.585 | 0.605 | 0.605 | 0.0 (0.0%) | 70,600 |
19 Sep 2022 | MYR | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 20,200 |
15 Sep 2022 | MYR | 0.61 | 0.63 | 0.59 | 0.625 | 0.625 | +0.02 (+3.31%) | 218,300 |
14 Sep 2022 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 360,200 |
13 Sep 2022 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 105,700 |
12 Sep 2022 | MYR | 0.645 | 0.645 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 258,900 |
9 Sep 2022 | MYR | 0.635 | 0.65 | 0.62 | 0.645 | 0.645 | +0.01 (+1.57%) | 1,517,200 |
8 Sep 2022 | MYR | 0.62 | 0.635 | 0.605 | 0.635 | 0.635 | +0.01 (+1.60%) | 716,000 |
7 Sep 2022 | MYR | 0.63 | 0.635 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,888,500 |
6 Sep 2022 | MYR | 0.555 | 0.63 | 0.55 | 0.63 | 0.63 | +0.075 (+13.51%) | 3,142,000 |
5 Sep 2022 | MYR | 0.565 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 118,900 |
2 Sep 2022 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 24,000 |
1 Sep 2022 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 102,000 |
30 Aug 2022 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 717,700 |
29 Aug 2022 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 37,300 |
26 Aug 2022 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,018,000 |
25 Aug 2022 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 99,200 |
24 Aug 2022 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 213,000 |
23 Aug 2022 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 135,400 |
22 Aug 2022 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 435,100 |
19 Aug 2022 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 433,000 |
18 Aug 2022 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 364,600 |
17 Aug 2022 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 273,000 |