Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 131,100 |
29 Sep 2022 | MYR | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 122,700 |
28 Sep 2022 | MYR | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 238,700 |
27 Sep 2022 | MYR | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 56,900 |
26 Sep 2022 | MYR | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 126,000 |
23 Sep 2022 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 111,600 |
22 Sep 2022 | MYR | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 71,200 |
21 Sep 2022 | MYR | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 63,600 |
20 Sep 2022 | MYR | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 120,000 |
19 Sep 2022 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 82,600 |
15 Sep 2022 | MYR | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 80,800 |
14 Sep 2022 | MYR | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 191,100 |
13 Sep 2022 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 176,600 |
12 Sep 2022 | MYR | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 175,700 |
9 Sep 2022 | MYR | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 143,100 |
8 Sep 2022 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 266,500 |
7 Sep 2022 | MYR | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 624,100 |
6 Sep 2022 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 216,500 |
5 Sep 2022 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 111,900 |
2 Sep 2022 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 92,400 |
1 Sep 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 114,600 |
30 Aug 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 82,400 |
29 Aug 2022 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 115,600 |
26 Aug 2022 | MYR | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 87,200 |
25 Aug 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 71,700 |
24 Aug 2022 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 28,100 |
23 Aug 2022 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 29,500 |
22 Aug 2022 | MYR | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 43,800 |
19 Aug 2022 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 227,900 |
18 Aug 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 33,500 |