Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 635,300 |
30 Sep 2022 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 216,700 |
29 Sep 2022 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,301,600 |
28 Sep 2022 | MYR | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,663,900 |
27 Sep 2022 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,456,300 |
26 Sep 2022 | MYR | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 959,800 |
23 Sep 2022 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 266,900 |
22 Sep 2022 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 524,300 |
21 Sep 2022 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 404,500 |
20 Sep 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 246,800 |
19 Sep 2022 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 502,100 |
15 Sep 2022 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 421,300 |
14 Sep 2022 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 354,900 |
13 Sep 2022 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 600,700 |
12 Sep 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 621,300 |
9 Sep 2022 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 358,000 |
8 Sep 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 308,700 |
7 Sep 2022 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 290,800 |
6 Sep 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 173,700 |
5 Sep 2022 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 189,300 |
2 Sep 2022 | MYR | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 204,500 |
1 Sep 2022 | MYR | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 349,200 |
30 Aug 2022 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 408,900 |
29 Aug 2022 | MYR | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,411,900 |
26 Aug 2022 | MYR | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 834,800 |
25 Aug 2022 | MYR | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 680,400 |
24 Aug 2022 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 182,500 |
23 Aug 2022 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 413,500 |
22 Aug 2022 | MYR | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 415,000 |
19 Aug 2022 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 621,300 |