Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 2,953,400 |
29 Sep 2022 | MYR | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 3,200,100 |
28 Sep 2022 | MYR | 2 | 2.01 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 4,411,600 |
27 Sep 2022 | MYR | 1.98 | 2 | 1.93 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,288,700 |
26 Sep 2022 | MYR | 1.98 | 1.99 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 11,328,500 |
23 Sep 2022 | MYR | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 5,946,100 |
22 Sep 2022 | MYR | 2.02 | 2.06 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,083,300 |
21 Sep 2022 | MYR | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 6,406,300 |
20 Sep 2022 | MYR | 2.03 | 2.06 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,383,500 |
19 Sep 2022 | MYR | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 9,545,100 |
15 Sep 2022 | MYR | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 13,156,500 |
14 Sep 2022 | MYR | 2.1 | 2.14 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 3,236,800 |
13 Sep 2022 | MYR | 2.11 | 2.14 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 4,169,800 |
12 Sep 2022 | MYR | 2.12 | 2.14 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,691,300 |
9 Sep 2022 | MYR | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 1,066,800 |
8 Sep 2022 | MYR | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,803,300 |
7 Sep 2022 | MYR | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 2,334,700 |
6 Sep 2022 | MYR | 2.1 | 2.12 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 1,882,900 |
5 Sep 2022 | MYR | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,656,400 |
2 Sep 2022 | MYR | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,681,000 |
1 Sep 2022 | MYR | 2.17 | 2.18 | 2.09 | 2.12 | 2.12 | -0.05 (-2.30%) | 5,366,800 |
30 Aug 2022 | MYR | 2.1 | 2.17 | 2.09 | 2.17 | 2.17 | +0.07 (+3.33%) | 10,320,700 |
29 Aug 2022 | MYR | 2.07 | 2.1 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,394,200 |
26 Aug 2022 | MYR | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 3,357,900 |
25 Aug 2022 | MYR | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,725,700 |
24 Aug 2022 | MYR | 2.06 | 2.09 | 2.03 | 2.09 | 2.09 | +0.03 (+1.46%) | 3,405,100 |
23 Aug 2022 | MYR | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 3,720,000 |
22 Aug 2022 | MYR | 2.09 | 2.09 | 2.01 | 2.07 | 2.07 | -0.02 (-0.96%) | 4,392,200 |
19 Aug 2022 | MYR | 2.12 | 2.15 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 2,225,500 |
18 Aug 2022 | MYR | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 4,008,500 |