Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | MYR | 4.8 | 4.85 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 8,300 |
20 Sep 2022 | MYR | 4.8 | 4.9 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 35,400 |
19 Sep 2022 | MYR | 4.68 | 4.89 | 4.67 | 4.8 | 4.8 | +0.12 (+2.56%) | 163,800 |
15 Sep 2022 | MYR | 4.44 | 4.8 | 4.44 | 4.68 | 4.68 | +0.26 (+5.88%) | 136,400 |
14 Sep 2022 | MYR | 4.44 | 4.45 | 4.36 | 4.42 | 4.42 | +0.06 (+1.38%) | 7,000 |
13 Sep 2022 | MYR | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.09 (-2.02%) | 2,400 |
12 Sep 2022 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 600 |
9 Sep 2022 | MYR | 4.39 | 4.48 | 4.38 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,100 |
8 Sep 2022 | MYR | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.14 (+3.21%) | 71,500 |
7 Sep 2022 | MYR | 4.4 | 4.48 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 5,900 |
6 Sep 2022 | MYR | 4.37 | 4.48 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 7,000 |
5 Sep 2022 | MYR | 4.52 | 4.53 | 4.3 | 4.44 | 4.44 | +0.07 (+1.60%) | 33,200 |
2 Sep 2022 | MYR | 4.49 | 4.49 | 4.37 | 4.37 | 4.37 | -0.13 (-2.89%) | 4,900 |
30 Aug 2022 | MYR | 4.5 | 4.51 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 34,200 |
29 Aug 2022 | MYR | 4.49 | 4.5 | 4.34 | 4.5 | 4.5 | 0.0 (0.0%) | 10,700 |
26 Aug 2022 | MYR | 4.5 | 4.52 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 83,700 |
25 Aug 2022 | MYR | 4.45 | 4.55 | 4.44 | 4.48 | 4.48 | +0.16 (+3.70%) | 158,500 |
24 Aug 2022 | MYR | 4.33 | 4.36 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 19,700 |
23 Aug 2022 | MYR | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 2,000 |
22 Aug 2022 | MYR | 4.38 | 4.38 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 3,300 |
19 Aug 2022 | MYR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.02 (+0.47%) | 800 |
18 Aug 2022 | MYR | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 12,800 |
17 Aug 2022 | MYR | 4.31 | 4.31 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 3,600 |
16 Aug 2022 | MYR | 4.44 | 4.45 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 7,000 |
15 Aug 2022 | MYR | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 7,300 |
12 Aug 2022 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 300 |
11 Aug 2022 | MYR | 4.16 | 4.2 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 3,800 |
10 Aug 2022 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 3,000 |
9 Aug 2022 | MYR | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.07 (-1.62%) | 3,200 |
8 Aug 2022 | MYR | 4.1 | 4.33 | 4.1 | 4.33 | 4.33 | +0.18 (+4.34%) | 13,500 |