Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 2.78 | 2.88 | 2.74 | 2.88 | 2.88 | +0.08 (+2.86%) | 1,511,100 |
29 Sep 2022 | MYR | 2.89 | 2.9 | 2.76 | 2.8 | 2.8 | -0.04 (-1.41%) | 855,300 |
28 Sep 2022 | MYR | 2.94 | 2.97 | 2.81 | 2.84 | 2.84 | -0.08 (-2.74%) | 1,295,800 |
27 Sep 2022 | MYR | 2.76 | 2.94 | 2.76 | 2.92 | 2.92 | +0.16 (+5.80%) | 1,742,100 |
26 Sep 2022 | MYR | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 549,600 |
23 Sep 2022 | MYR | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 730,400 |
22 Sep 2022 | MYR | 2.73 | 2.85 | 2.68 | 2.85 | 2.85 | +0.11 (+4.01%) | 1,593,400 |
21 Sep 2022 | MYR | 2.82 | 2.9 | 2.67 | 2.74 | 2.74 | -0.04 (-1.44%) | 2,157,000 |
20 Sep 2022 | MYR | 2.53 | 2.84 | 2.53 | 2.78 | 2.78 | +0.25 (+9.88%) | 4,665,700 |
19 Sep 2022 | MYR | 2.54 | 2.57 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,171,200 |
15 Sep 2022 | MYR | 2.55 | 2.56 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 1,380,900 |
14 Sep 2022 | MYR | 2.54 | 2.57 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 144,100 |
13 Sep 2022 | MYR | 2.52 | 2.58 | 2.49 | 2.58 | 2.58 | +0.07 (+2.79%) | 791,300 |
12 Sep 2022 | MYR | 2.59 | 2.68 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 1,319,600 |
9 Sep 2022 | MYR | 2.5 | 2.6 | 2.49 | 2.59 | 2.59 | +0.09 (+3.60%) | 1,709,800 |
8 Sep 2022 | MYR | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 825,700 |
7 Sep 2022 | MYR | 2.51 | 2.59 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 992,400 |
6 Sep 2022 | MYR | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | +0.04 (+1.62%) | 358,400 |
5 Sep 2022 | MYR | 2.49 | 2.56 | 2.47 | 2.47 | 2.47 | -0.05 (-1.98%) | 999,400 |
2 Sep 2022 | MYR | 2.51 | 2.54 | 2.45 | 2.52 | 2.52 | +0.05 (+2.02%) | 1,037,600 |
1 Sep 2022 | MYR | 2.53 | 2.54 | 2.46 | 2.47 | 2.47 | -0.12 (-4.63%) | 489,200 |
30 Aug 2022 | MYR | 2.55 | 2.62 | 2.45 | 2.59 | 2.59 | +0.04 (+1.57%) | 1,411,600 |
29 Aug 2022 | MYR | 2.52 | 2.76 | 2.43 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,104,900 |
26 Aug 2022 | MYR | 2.41 | 2.55 | 2.4 | 2.54 | 2.54 | +0.13 (+5.39%) | 1,158,900 |
25 Aug 2022 | MYR | 2.47 | 2.47 | 2.39 | 2.41 | 2.41 | -0.06 (-2.43%) | 1,177,700 |
24 Aug 2022 | MYR | 2.47 | 2.49 | 2.39 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,516,900 |
23 Aug 2022 | MYR | 2.55 | 2.56 | 2.39 | 2.45 | 2.45 | -0.09 (-3.54%) | 1,836,500 |
22 Aug 2022 | MYR | 2.39 | 2.56 | 2.38 | 2.54 | 2.54 | +0.14 (+5.83%) | 2,460,500 |
19 Aug 2022 | MYR | 2.42 | 2.47 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 434,100 |
18 Aug 2022 | MYR | 2.68 | 2.68 | 2.38 | 2.42 | 2.42 | +1.761 (+267.39%) | 1,055,800 |
18 Aug 2022 |
|