Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | MYR | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 72,100 |
27 Sep 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 46,100 |
26 Sep 2022 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 165,600 |
23 Sep 2022 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 73,800 |
22 Sep 2022 | MYR | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 86,100 |
21 Sep 2022 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 54,000 |
20 Sep 2022 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 75,400 |
19 Sep 2022 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 43,100 |
15 Sep 2022 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 29,000 |
14 Sep 2022 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 34,400 |
13 Sep 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 91,000 |
12 Sep 2022 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 54,800 |
9 Sep 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 204,000 |
8 Sep 2022 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 11,500 |
7 Sep 2022 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 20,000 |
6 Sep 2022 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 69,300 |
5 Sep 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 19,000 |
2 Sep 2022 | MYR | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 145,500 |
1 Sep 2022 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 160,900 |
30 Aug 2022 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 53,700 |
29 Aug 2022 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 90,400 |
26 Aug 2022 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 42,400 |
25 Aug 2022 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 72,700 |
24 Aug 2022 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 15,000 |
23 Aug 2022 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 24,500 |
22 Aug 2022 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 25,000 |
19 Aug 2022 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 52,000 |
18 Aug 2022 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 305,300 |
17 Aug 2022 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 4,000 |
16 Aug 2022 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 8,000 |