Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | MYR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,059,700 |
17 Oct 2022 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 431,900 |
14 Oct 2022 | MYR | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | +0.05 (+3.31%) | 1,142,700 |
13 Oct 2022 | MYR | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,245,500 |
12 Oct 2022 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 132,200 |
11 Oct 2022 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 471,800 |
7 Oct 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 280,500 |
6 Oct 2022 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 455,300 |
5 Oct 2022 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 116,300 |
4 Oct 2022 | MYR | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 86,000 |
3 Oct 2022 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 170,400 |
30 Sep 2022 | MYR | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 879,200 |
29 Sep 2022 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 510,900 |
28 Sep 2022 | MYR | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,311,100 |
27 Sep 2022 | MYR | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,982,300 |
26 Sep 2022 | MYR | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 771,900 |
23 Sep 2022 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 75,500 |
22 Sep 2022 | MYR | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 683,800 |
21 Sep 2022 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 802,700 |
20 Sep 2022 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 195,600 |
19 Sep 2022 | MYR | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 467,800 |
15 Sep 2022 | MYR | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.09 (+5.52%) | 1,325,400 |
14 Sep 2022 | MYR | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 232,400 |
13 Sep 2022 | MYR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 67,000 |
12 Sep 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 245,800 |
9 Sep 2022 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 115,500 |
8 Sep 2022 | MYR | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 695,900 |
7 Sep 2022 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 417,000 |
6 Sep 2022 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 128,900 |
5 Sep 2022 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 42,000 |