Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 706,600 |
7 Oct 2022 | MYR | 0.695 | 0.695 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 333,900 |
6 Oct 2022 | MYR | 0.71 | 0.715 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 354,800 |
5 Oct 2022 | MYR | 0.705 | 0.73 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 500,700 |
4 Oct 2022 | MYR | 0.68 | 0.705 | 0.68 | 0.705 | 0.705 | +0.03 (+4.44%) | 131,900 |
3 Oct 2022 | MYR | 0.685 | 0.7 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 698,000 |
30 Sep 2022 | MYR | 0.69 | 0.695 | 0.665 | 0.69 | 0.69 | -0.02 (-2.82%) | 247,100 |
29 Sep 2022 | MYR | 0.72 | 0.73 | 0.685 | 0.71 | 0.71 | 0.0 (0.0%) | 498,500 |
28 Sep 2022 | MYR | 0.75 | 0.75 | 0.695 | 0.71 | 0.71 | -0.025 (-3.40%) | 429,900 |
27 Sep 2022 | MYR | 0.695 | 0.75 | 0.685 | 0.735 | 0.735 | +0.025 (+3.52%) | 661,200 |
26 Sep 2022 | MYR | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -0.05 (-6.58%) | 1,453,000 |
23 Sep 2022 | MYR | 0.755 | 0.76 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 694,800 |
22 Sep 2022 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 194,500 |
21 Sep 2022 | MYR | 0.765 | 0.775 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 379,800 |
20 Sep 2022 | MYR | 0.77 | 0.775 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 416,400 |
19 Sep 2022 | MYR | 0.78 | 0.78 | 0.745 | 0.755 | 0.755 | -0.03 (-3.82%) | 1,107,700 |
15 Sep 2022 | MYR | 0.78 | 0.805 | 0.78 | 0.785 | 0.785 | +0.015 (+1.95%) | 487,600 |
14 Sep 2022 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | -0.035 (-4.35%) | 848,500 |
13 Sep 2022 | MYR | 0.81 | 0.815 | 0.78 | 0.805 | 0.805 | -0.005 (-0.62%) | 1,109,700 |
12 Sep 2022 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,055,700 |
9 Sep 2022 | MYR | 0.81 | 0.82 | 0.78 | 0.8 | 0.8 | +0.005 (+0.63%) | 938,600 |
8 Sep 2022 | MYR | 0.77 | 0.805 | 0.75 | 0.795 | 0.795 | +0.015 (+1.92%) | 1,357,200 |
7 Sep 2022 | MYR | 0.805 | 0.805 | 0.775 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,365,200 |
6 Sep 2022 | MYR | 0.71 | 0.83 | 0.71 | 0.81 | 0.81 | +0.09 (+12.50%) | 6,071,900 |
5 Sep 2022 | MYR | 0.715 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 651,900 |
2 Sep 2022 | MYR | 0.685 | 0.715 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 309,400 |
1 Sep 2022 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 427,500 |
30 Aug 2022 | MYR | 0.71 | 0.735 | 0.71 | 0.725 | 0.725 | +0.02 (+2.84%) | 1,127,100 |
29 Aug 2022 | MYR | 0.69 | 0.715 | 0.68 | 0.705 | 0.705 | 0.0 (0.0%) | 289,800 |
26 Aug 2022 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 470,600 |