Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 1.2 | 1.25 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 5,391,600 |
29 Sep 2022 | MYR | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 3,172,600 |
28 Sep 2022 | MYR | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,184,700 |
27 Sep 2022 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.05 (+4.10%) | 4,271,700 |
26 Sep 2022 | MYR | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 5,180,700 |
23 Sep 2022 | MYR | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 5,571,200 |
22 Sep 2022 | MYR | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | +0.08 (+6.45%) | 5,486,000 |
21 Sep 2022 | MYR | 1.22 | 1.26 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,531,100 |
20 Sep 2022 | MYR | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 4,593,800 |
19 Sep 2022 | MYR | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,784,300 |
15 Sep 2022 | MYR | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,234,500 |
14 Sep 2022 | MYR | 1.3 | 1.34 | 1.26 | 1.34 | 1.34 | -0.02 (-1.47%) | 6,541,600 |
13 Sep 2022 | MYR | 1.37 | 1.43 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 19,566,600 |
12 Sep 2022 | MYR | 1.39 | 1.42 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 14,445,900 |
9 Sep 2022 | MYR | 1.14 | 1.36 | 1.14 | 1.32 | 1.32 | +0.19 (+16.81%) | 29,943,300 |
8 Sep 2022 | MYR | 1.12 | 1.16 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 13,016,800 |
7 Sep 2022 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 5,192,800 |
6 Sep 2022 | MYR | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,386,500 |
5 Sep 2022 | MYR | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,791,400 |
2 Sep 2022 | MYR | 1.19 | 1.2 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,677,400 |
1 Sep 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 780,700 |
30 Aug 2022 | MYR | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 2,018,400 |
29 Aug 2022 | MYR | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,622,100 |
26 Aug 2022 | MYR | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,327,100 |
25 Aug 2022 | MYR | 1.2 | 1.27 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 2,320,400 |
24 Aug 2022 | MYR | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 4,474,100 |
23 Aug 2022 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,076,100 |
22 Aug 2022 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,341,500 |
19 Aug 2022 | MYR | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,191,300 |
18 Aug 2022 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,030,700 |