Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 103,700 |
7 Oct 2022 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 90,700 |
6 Oct 2022 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 80,000 |
5 Oct 2022 | MYR | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 106,500 |
4 Oct 2022 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 10,000 |
3 Oct 2022 | MYR | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 13,500 |
30 Sep 2022 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 54,500 |
29 Sep 2022 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 5,000 |
28 Sep 2022 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 81,100 |
27 Sep 2022 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 40,900 |
26 Sep 2022 | MYR | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 26,000 |
23 Sep 2022 | MYR | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 55,000 |
22 Sep 2022 | MYR | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 73,600 |
21 Sep 2022 | MYR | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 38,700 |
20 Sep 2022 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 12,500 |
19 Sep 2022 | MYR | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 24,800 |
15 Sep 2022 | MYR | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 61,100 |
14 Sep 2022 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 10,000 |
13 Sep 2022 | MYR | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 49,000 |
12 Sep 2022 | MYR | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 37,000 |
9 Sep 2022 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 8,800 |
8 Sep 2022 | MYR | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 73,900 |
7 Sep 2022 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 140,500 |
6 Sep 2022 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 75,000 |
5 Sep 2022 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 55,500 |
2 Sep 2022 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 58,000 |
1 Sep 2022 | MYR | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 176,000 |
30 Aug 2022 | MYR | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 16,000 |
29 Aug 2022 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 69,100 |
26 Aug 2022 | MYR | 1.49 | 1.5 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 155,000 |