Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 8.4 | 8.41 | 8.32 | 8.39 | 8.39 | 0.0 (0.0%) | 4,735,400 |
30 Sep 2022 | MYR | 8.36 | 8.44 | 8.35 | 8.39 | 8.39 | 0.0 (0.0%) | 6,109,300 |
29 Sep 2022 | MYR | 8.39 | 8.43 | 8.32 | 8.39 | 8.39 | +0.02 (+0.24%) | 12,350,500 |
28 Sep 2022 | MYR | 8.32 | 8.39 | 8.3 | 8.37 | 8.37 | +0.02 (+0.24%) | 10,368,700 |
27 Sep 2022 | MYR | 8.31 | 8.39 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 8,960,300 |
26 Sep 2022 | MYR | 8.35 | 8.38 | 8.22 | 8.32 | 8.32 | -0.03 (-0.36%) | 10,631,800 |
23 Sep 2022 | MYR | 8.43 | 8.5 | 8.32 | 8.35 | 8.35 | -0.15 (-1.76%) | 11,449,500 |
22 Sep 2022 | MYR | 8.55 | 8.63 | 8.49 | 8.5 | 8.5 | -0.11 (-1.28%) | 8,408,900 |
21 Sep 2022 | MYR | 8.73 | 8.73 | 8.54 | 8.61 | 8.61 | -0.09 (-1.03%) | 4,432,500 |
20 Sep 2022 | MYR | 8.6 | 8.71 | 8.52 | 8.7 | 8.7 | +0.11 (+1.28%) | 6,429,300 |
19 Sep 2022 | MYR | 8.94 | 8.99 | 8.54 | 8.59 | 8.59 | -0.03 (-0.35%) | 4,840,300 |
15 Sep 2022 | MYR | 8.65 | 8.75 | 8.56 | 8.62 | 8.62 | -0.08 (-0.92%) | 7,453,800 |
14 Sep 2022 | MYR | 8.63 | 8.75 | 8.58 | 8.7 | 8.7 | -0.01 (-0.11%) | 6,231,000 |
13 Sep 2022 | MYR | 8.91 | 8.91 | 8.69 | 8.71 | 8.71 | -0.18 (-2.02%) | 3,847,400 |
12 Sep 2022 | MYR | 9 | 9.03 | 8.87 | 8.89 | 8.89 | -0.05 (-0.56%) | 2,817,500 |
9 Sep 2022 | MYR | 9 | 9 | 8.86 | 8.94 | 8.94 | -0.01 (-0.11%) | 9,701,200 |
8 Sep 2022 | MYR | 8.95 | 9.02 | 8.82 | 8.95 | 8.95 | -0.05 (-0.56%) | 8,788,900 |
7 Sep 2022 | MYR | 8.84 | 9.03 | 8.67 | 9 | 9 | +0.01 (+0.11%) | 12,264,700 |
6 Sep 2022 | MYR | 8.82 | 9.02 | 8.82 | 8.99 | 8.99 | +0.17 (+1.93%) | 11,497,400 |
5 Sep 2022 | MYR | 8.75 | 8.89 | 8.65 | 8.82 | 8.82 | +0.05 (+0.57%) | 2,356,200 |
2 Sep 2022 | MYR | 8.78 | 8.8 | 8.65 | 8.77 | 8.77 | -0.01 (-0.11%) | 6,621,500 |
1 Sep 2022 | MYR | 8.55 | 8.82 | 8.53 | 8.78 | 8.78 | -0.02 (-0.23%) | 8,343,200 |
30 Aug 2022 | MYR | 8.9 | 9 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 11,139,800 |
29 Aug 2022 | MYR | 8.68 | 8.9 | 8.64 | 8.9 | 8.9 | +0.21 (+2.42%) | 7,027,700 |
26 Aug 2022 | MYR | 8.65 | 8.79 | 8.65 | 8.69 | 8.69 | +0.04 (+0.46%) | 7,018,600 |
25 Aug 2022 | MYR | 8.5 | 8.66 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 9,647,000 |
24 Aug 2022 | MYR | 8.57 | 8.57 | 8.28 | 8.5 | 8.5 | -0.06 (-0.70%) | 11,235,900 |
23 Aug 2022 | MYR | 8.7 | 8.72 | 8.55 | 8.56 | 8.56 | -0.14 (-1.61%) | 5,026,300 |
22 Aug 2022 | MYR | 8.81 | 8.81 | 8.68 | 8.7 | 8.7 | -0.04 (-0.46%) | 2,911,800 |
19 Aug 2022 | MYR | 8.74 | 8.86 | 8.72 | 8.74 | 8.74 | -0.01 (-0.11%) | 2,385,900 |