Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 61,400 |
30 Sep 2022 | MYR | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 556,200 |
29 Sep 2022 | MYR | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 207,600 |
28 Sep 2022 | MYR | 2.06 | 2.07 | 1.94 | 1.96 | 1.96 | -0.07 (-3.45%) | 2,381,900 |
27 Sep 2022 | MYR | 2.15 | 2.15 | 2 | 2.03 | 2.03 | -0.12 (-5.58%) | 559,100 |
26 Sep 2022 | MYR | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 361,000 |
23 Sep 2022 | MYR | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 166,800 |
22 Sep 2022 | MYR | 2.3 | 2.32 | 2.23 | 2.25 | 2.25 | -0.07 (-3.02%) | 207,200 |
21 Sep 2022 | MYR | 2.29 | 2.32 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 13,000 |
20 Sep 2022 | MYR | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 399,400 |
19 Sep 2022 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 470,400 |
15 Sep 2022 | MYR | 2.32 | 2.35 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 274,100 |
14 Sep 2022 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 80,400 |
13 Sep 2022 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 307,500 |
12 Sep 2022 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 169,000 |
9 Sep 2022 | MYR | 2.3 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 262,300 |
8 Sep 2022 | MYR | 2.22 | 2.3 | 2.22 | 2.3 | 2.3 | 0.0 (0.0%) | 479,100 |
7 Sep 2022 | MYR | 2.25 | 2.32 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 442,500 |
6 Sep 2022 | MYR | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 234,700 |
5 Sep 2022 | MYR | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 104,700 |
2 Sep 2022 | MYR | 2.24 | 2.24 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 186,700 |
1 Sep 2022 | MYR | 2.27 | 2.27 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 216,800 |
30 Aug 2022 | MYR | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 147,100 |
29 Aug 2022 | MYR | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 454,000 |
26 Aug 2022 | MYR | 2.3 | 2.31 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 292,300 |
25 Aug 2022 | MYR | 2.25 | 2.32 | 2.21 | 2.31 | 2.31 | +0.08 (+3.59%) | 223,800 |
24 Aug 2022 | MYR | 2.23 | 2.26 | 2.17 | 2.23 | 2.23 | 0.0 (0.0%) | 274,100 |
23 Aug 2022 | MYR | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | -0.04 (-1.76%) | 379,900 |
22 Aug 2022 | MYR | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 166,700 |
19 Aug 2022 | MYR | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 379,300 |