Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | MYR | 3.4 | 3.43 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 6,200 |
4 Oct 2022 | MYR | 3.35 | 3.4 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 25,800 |
3 Oct 2022 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 65,100 |
30 Sep 2022 | MYR | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 39,400 |
29 Sep 2022 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 21,600 |
28 Sep 2022 | MYR | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 36,000 |
27 Sep 2022 | MYR | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 20,000 |
26 Sep 2022 | MYR | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | -0.01 (-0.29%) | 4,500 |
23 Sep 2022 | MYR | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 6,000 |
22 Sep 2022 | MYR | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 75,500 |
21 Sep 2022 | MYR | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 5,800 |
20 Sep 2022 | MYR | 3.45 | 3.47 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 57,600 |
19 Sep 2022 | MYR | 3.48 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 12,000 |
15 Sep 2022 | MYR | 3.5 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 30,500 |
14 Sep 2022 | MYR | 3.43 | 3.51 | 3.43 | 3.5 | 3.5 | +0.06 (+1.74%) | 133,700 |
13 Sep 2022 | MYR | 3.6 | 3.6 | 3.4 | 3.44 | 3.44 | -0.16 (-4.44%) | 66,700 |
12 Sep 2022 | MYR | 3.38 | 3.6 | 3.38 | 3.6 | 3.6 | +0.15 (+4.35%) | 69,500 |
9 Sep 2022 | MYR | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,000 |
8 Sep 2022 | MYR | 3.37 | 3.41 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 34,200 |
7 Sep 2022 | MYR | 3.4 | 3.43 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 6,000 |
6 Sep 2022 | MYR | 3.43 | 3.43 | 3.36 | 3.43 | 3.43 | 0.0 (0.0%) | 38,000 |
5 Sep 2022 | MYR | 3.38 | 3.44 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 15,000 |
2 Sep 2022 | MYR | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 33,300 |
1 Sep 2022 | MYR | 3.44 | 3.45 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 24,300 |
30 Aug 2022 | MYR | 3.34 | 3.45 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 6,400 |
29 Aug 2022 | MYR | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 23,700 |
26 Aug 2022 | MYR | 3.33 | 3.42 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 13,900 |
24 Aug 2022 | MYR | 3.39 | 3.4 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 24,300 |
23 Aug 2022 | MYR | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 16,000 |
22 Aug 2022 | MYR | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | +0.04 (+1.19%) | 3,300 |