Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 419,100 |
30 Sep 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 320,900 |
29 Sep 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 550,700 |
28 Sep 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 241,400 |
27 Sep 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 694,800 |
26 Sep 2022 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 517,100 |
23 Sep 2022 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 274,200 |
22 Sep 2022 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 280,600 |
21 Sep 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 222,100 |
20 Sep 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 113,600 |
19 Sep 2022 | MYR | 1.63 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 1,469,400 |
15 Sep 2022 | MYR | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 837,200 |
14 Sep 2022 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,776,200 |
13 Sep 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,863,500 |
12 Sep 2022 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 976,500 |
9 Sep 2022 | MYR | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 961,900 |
8 Sep 2022 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 193,900 |
7 Sep 2022 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 129,400 |
6 Sep 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 283,400 |
5 Sep 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,299,700 |
2 Sep 2022 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 225,300 |
1 Sep 2022 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,802,600 |
30 Aug 2022 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 793,000 |
29 Aug 2022 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,583,800 |
26 Aug 2022 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 230,400 |
25 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 88,400 |
24 Aug 2022 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 146,000 |
23 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 589,300 |
22 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 911,400 |
19 Aug 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 620,800 |