Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | MYR | 0.955 | 0.97 | 0.955 | 0.97 | 0.97 | +0.025 (+2.65%) | 87,100 |
3 Oct 2022 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 71,500 |
30 Sep 2022 | MYR | 0.95 | 0.965 | 0.935 | 0.96 | 0.96 | 0.0 (0.0%) | 160,100 |
29 Sep 2022 | MYR | 0.99 | 0.995 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 158,100 |
28 Sep 2022 | MYR | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 263,300 |
27 Sep 2022 | MYR | 0.98 | 1.01 | 0.975 | 1.01 | 1.01 | +0.03 (+3.06%) | 518,100 |
26 Sep 2022 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 281,400 |
23 Sep 2022 | MYR | 1.03 | 1.06 | 1 | 1 | 1 | -0.03 (-2.91%) | 143,400 |
22 Sep 2022 | MYR | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | +0.04 (+4.04%) | 518,100 |
21 Sep 2022 | MYR | 1 | 1 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 201,100 |
20 Sep 2022 | MYR | 1 | 1.02 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 149,000 |
19 Sep 2022 | MYR | 1.02 | 1.02 | 0.98 | 0.985 | 0.985 | -0.055 (-5.29%) | 372,700 |
15 Sep 2022 | MYR | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 310,600 |
14 Sep 2022 | MYR | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 390,800 |
13 Sep 2022 | MYR | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 458,500 |
12 Sep 2022 | MYR | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 336,900 |
9 Sep 2022 | MYR | 1.1 | 1.14 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 648,700 |
8 Sep 2022 | MYR | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 1,063,000 |
7 Sep 2022 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 93,700 |
6 Sep 2022 | MYR | 1.02 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 442,500 |
5 Sep 2022 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 189,500 |
2 Sep 2022 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 248,700 |
1 Sep 2022 | MYR | 1.07 | 1.07 | 0.995 | 1.01 | 1.01 | -0.07 (-6.48%) | 670,500 |
30 Aug 2022 | MYR | 1.04 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 414,600 |
29 Aug 2022 | MYR | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 383,100 |
26 Aug 2022 | MYR | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 644,700 |
25 Aug 2022 | MYR | 1.05 | 1.13 | 1.02 | 1.12 | 1.12 | +0.1 (+9.80%) | 1,475,700 |
24 Aug 2022 | MYR | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 409,200 |
23 Aug 2022 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 424,700 |
22 Aug 2022 | MYR | 1.11 | 1.12 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 728,000 |