Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 38,000 |
29 Sep 2022 | MYR | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 11,900 |
28 Sep 2022 | MYR | 3.17 | 3.2 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 82,600 |
27 Sep 2022 | MYR | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 28,600 |
26 Sep 2022 | MYR | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 71,600 |
23 Sep 2022 | MYR | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -0.08 (-2.45%) | 28,900 |
22 Sep 2022 | MYR | 3.3 | 3.3 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 23,200 |
21 Sep 2022 | MYR | 3.19 | 3.3 | 3.16 | 3.26 | 3.26 | +0.07 (+2.19%) | 96,200 |
20 Sep 2022 | MYR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 39,400 |
19 Sep 2022 | MYR | 3.21 | 3.22 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 48,200 |
15 Sep 2022 | MYR | 3.21 | 3.21 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 26,800 |
14 Sep 2022 | MYR | 3.2 | 3.21 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 93,800 |
13 Sep 2022 | MYR | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | +0.04 (+1.25%) | 25,700 |
12 Sep 2022 | MYR | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 22,000 |
9 Sep 2022 | MYR | 3.2 | 3.22 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 15,100 |
8 Sep 2022 | MYR | 3.22 | 3.22 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 46,500 |
7 Sep 2022 | MYR | 3.23 | 3.25 | 3.18 | 3.2 | 3.2 | -0.1 (-3.03%) | 83,600 |
6 Sep 2022 | MYR | 3.24 | 3.3 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 16,700 |
5 Sep 2022 | MYR | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 57,900 |
2 Sep 2022 | MYR | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | +0.03 (+0.91%) | 270,700 |
1 Sep 2022 | MYR | 3.24 | 3.3 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 151,700 |
30 Aug 2022 | MYR | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | +0.05 (+1.57%) | 31,000 |
29 Aug 2022 | MYR | 3.19 | 3.29 | 3.13 | 3.19 | 3.19 | -0.08 (-2.45%) | 47,200 |
26 Aug 2022 | MYR | 3.19 | 3.29 | 3.19 | 3.27 | 3.27 | +0.08 (+2.51%) | 94,800 |
25 Aug 2022 | MYR | 3.14 | 3.2 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 17,300 |
24 Aug 2022 | MYR | 3.17 | 3.2 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 43,800 |
23 Aug 2022 | MYR | 3.15 | 3.2 | 3.13 | 3.2 | 3.2 | -0.02 (-0.62%) | 66,400 |
22 Aug 2022 | MYR | 3.2 | 3.25 | 3.19 | 3.22 | 3.22 | -0.04 (-1.23%) | 110,200 |
19 Aug 2022 | MYR | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 305,300 |
18 Aug 2022 | MYR | 3.2 | 3.3 | 3.14 | 3.28 | 3.28 | +0.05 (+1.55%) | 165,300 |