Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 0.935 | 0.945 | 0.9 | 0.905 | 0.905 | -0.035 (-3.72%) | 7,459,600 |
7 Oct 2022 | MYR | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 6,362,400 |
6 Oct 2022 | MYR | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 4,112,800 |
5 Oct 2022 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 4,082,200 |
4 Oct 2022 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | +0.015 (+1.51%) | 4,661,200 |
3 Oct 2022 | MYR | 0.985 | 1.02 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 4,275,600 |
30 Sep 2022 | MYR | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,596,600 |
29 Sep 2022 | MYR | 1.02 | 1.03 | 0.99 | 1 | 1 | 0.0 (0.0%) | 3,369,900 |
28 Sep 2022 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 1,207,400 |
27 Sep 2022 | MYR | 1.01 | 1.05 | 0.995 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,090,200 |
26 Sep 2022 | MYR | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,382,500 |
23 Sep 2022 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 896,600 |
22 Sep 2022 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 912,200 |
21 Sep 2022 | MYR | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -0.08 (-7.14%) | 7,514,500 |
20 Sep 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 922,600 |
19 Sep 2022 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,169,300 |
15 Sep 2022 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,414,300 |
14 Sep 2022 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,285,600 |
13 Sep 2022 | MYR | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,673,600 |
12 Sep 2022 | MYR | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 3,762,000 |
9 Sep 2022 | MYR | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,065,500 |
8 Sep 2022 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 2,375,900 |
7 Sep 2022 | MYR | 1.1 | 1.16 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 6,566,100 |
6 Sep 2022 | MYR | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 4,342,100 |
5 Sep 2022 | MYR | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 4,310,000 |
2 Sep 2022 | MYR | 1.03 | 1.1 | 1.02 | 1.1 | 1.1 | +0.07 (+6.80%) | 8,246,200 |
1 Sep 2022 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,971,000 |
30 Aug 2022 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,308,600 |
29 Aug 2022 | MYR | 0.955 | 1.03 | 0.955 | 1.01 | 1.01 | +0.045 (+4.66%) | 9,076,400 |
26 Aug 2022 | MYR | 0.955 | 0.975 | 0.955 | 0.965 | 0.965 | +0.01 (+1.05%) | 2,583,200 |