Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 110,000 |
30 Sep 2022 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 154,300 |
29 Sep 2022 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 144,400 |
28 Sep 2022 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 400,300 |
27 Sep 2022 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 215,100 |
26 Sep 2022 | MYR | 0.765 | 0.77 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 479,300 |
23 Sep 2022 | MYR | 0.785 | 0.785 | 0.765 | 0.77 | 0.77 | -0.02 (-2.53%) | 353,700 |
22 Sep 2022 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 264,700 |
21 Sep 2022 | MYR | 0.775 | 0.795 | 0.77 | 0.795 | 0.795 | +0.02 (+2.58%) | 488,300 |
20 Sep 2022 | MYR | 0.77 | 0.785 | 0.77 | 0.775 | 0.775 | +0.01 (+1.31%) | 318,500 |
19 Sep 2022 | MYR | 0.785 | 0.785 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 404,600 |
15 Sep 2022 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 130,600 |
14 Sep 2022 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | -0.01 (-1.27%) | 191,800 |
13 Sep 2022 | MYR | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 161,500 |
12 Sep 2022 | MYR | 0.785 | 0.8 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 403,500 |
9 Sep 2022 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | +0.02 (+2.61%) | 371,800 |
8 Sep 2022 | MYR | 0.775 | 0.785 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 182,700 |
7 Sep 2022 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.01 (+1.31%) | 217,700 |
6 Sep 2022 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 148,100 |
5 Sep 2022 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 140,800 |
2 Sep 2022 | MYR | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 332,200 |
1 Sep 2022 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 237,100 |
30 Aug 2022 | MYR | 0.78 | 0.785 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 73,200 |
29 Aug 2022 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 184,100 |
26 Aug 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 120,400 |
25 Aug 2022 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 105,500 |
24 Aug 2022 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 171,700 |
23 Aug 2022 | MYR | 0.775 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 293,100 |
22 Aug 2022 | MYR | 0.8 | 0.8 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 580,700 |
19 Aug 2022 | MYR | 0.81 | 0.83 | 0.805 | 0.805 | 0.805 | +0.01 (+1.26%) | 1,826,100 |