Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 571,100 |
28 Sep 2022 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 635,500 |
27 Sep 2022 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 442,500 |
26 Sep 2022 | MYR | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 641,600 |
23 Sep 2022 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 447,000 |
22 Sep 2022 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 596,100 |
21 Sep 2022 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 450,400 |
20 Sep 2022 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 521,100 |
19 Sep 2022 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 414,000 |
15 Sep 2022 | MYR | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 862,800 |
14 Sep 2022 | MYR | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 824,200 |
13 Sep 2022 | MYR | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 470,900 |
12 Sep 2022 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 627,100 |
9 Sep 2022 | MYR | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 457,500 |
8 Sep 2022 | MYR | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 575,900 |
7 Sep 2022 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 636,100 |
6 Sep 2022 | MYR | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 609,800 |
5 Sep 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 385,000 |
2 Sep 2022 | MYR | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 435,000 |
1 Sep 2022 | MYR | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 566,400 |
30 Aug 2022 | MYR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 505,300 |
29 Aug 2022 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 1,694,000 |
26 Aug 2022 | MYR | 1.5 | 1.62 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,866,200 |
25 Aug 2022 | MYR | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 841,700 |
24 Aug 2022 | MYR | 1.59 | 1.6 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 656,000 |
23 Aug 2022 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 315,900 |
22 Aug 2022 | MYR | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 655,500 |
19 Aug 2022 | MYR | 1.64 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 501,000 |
18 Aug 2022 | MYR | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 813,900 |
17 Aug 2022 | MYR | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 577,800 |