Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 1.88 | 1.93 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,619,600 |
29 Sep 2022 | MYR | 1.94 | 2 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 5,548,900 |
28 Sep 2022 | MYR | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,841,400 |
27 Sep 2022 | MYR | 1.81 | 1.93 | 1.8 | 1.89 | 1.89 | +0.07 (+3.85%) | 4,286,700 |
26 Sep 2022 | MYR | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,380,900 |
23 Sep 2022 | MYR | 1.86 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,162,700 |
22 Sep 2022 | MYR | 1.74 | 1.9 | 1.74 | 1.84 | 1.84 | +0.09 (+5.14%) | 4,915,800 |
21 Sep 2022 | MYR | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 676,400 |
20 Sep 2022 | MYR | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 832,100 |
19 Sep 2022 | MYR | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 224,600 |
15 Sep 2022 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 518,600 |
14 Sep 2022 | MYR | 1.69 | 1.77 | 1.66 | 1.77 | 1.77 | +0.03 (+1.72%) | 867,200 |
13 Sep 2022 | MYR | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,296,500 |
12 Sep 2022 | MYR | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.1 (+5.92%) | 2,734,100 |
9 Sep 2022 | MYR | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,000,200 |
8 Sep 2022 | MYR | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,001,400 |
7 Sep 2022 | MYR | 1.6 | 1.63 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 589,200 |
6 Sep 2022 | MYR | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | +0.11 (+7.28%) | 762,900 |
5 Sep 2022 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 484,900 |
2 Sep 2022 | MYR | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 412,500 |
1 Sep 2022 | MYR | 1.58 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 374,300 |
30 Aug 2022 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 261,100 |
29 Aug 2022 | MYR | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,255,600 |
26 Aug 2022 | MYR | 1.66 | 1.7 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,265,900 |
25 Aug 2022 | MYR | 1.6 | 1.64 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 681,800 |
24 Aug 2022 | MYR | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 291,500 |
23 Aug 2022 | MYR | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 2,461,500 |
22 Aug 2022 | MYR | 1.7 | 1.7 | 1.61 | 1.61 | 1.61 | -0.1 (-5.85%) | 803,300 |
19 Aug 2022 | MYR | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 638,400 |
18 Aug 2022 | MYR | 1.67 | 1.72 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,092,200 |