Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 2.75 | 2.77 | 2.72 | 2.77 | 2.77 | 0.0 (0.0%) | 407,400 |
29 Sep 2022 | MYR | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,023,700 |
28 Sep 2022 | MYR | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 1,720,000 |
27 Sep 2022 | MYR | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 91,000 |
26 Sep 2022 | MYR | 2.81 | 2.81 | 2.7 | 2.75 | 2.75 | -0.07 (-2.48%) | 338,300 |
23 Sep 2022 | MYR | 2.82 | 2.9 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 47,700 |
22 Sep 2022 | MYR | 2.87 | 3.08 | 2.81 | 2.82 | 2.82 | -0.07 (-2.42%) | 198,800 |
21 Sep 2022 | MYR | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 111,500 |
20 Sep 2022 | MYR | 2.93 | 2.99 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 173,900 |
19 Sep 2022 | MYR | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 101,300 |
15 Sep 2022 | MYR | 3.03 | 3.03 | 2.95 | 2.97 | 2.97 | -0.07 (-2.30%) | 156,500 |
14 Sep 2022 | MYR | 3.03 | 3.06 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 152,200 |
13 Sep 2022 | MYR | 3.07 | 3.08 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 19,400 |
12 Sep 2022 | MYR | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 75,700 |
9 Sep 2022 | MYR | 3.09 | 3.14 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 51,600 |
8 Sep 2022 | MYR | 3.05 | 3.09 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 20,000 |
7 Sep 2022 | MYR | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | +0.03 (+0.99%) | 17,500 |
6 Sep 2022 | MYR | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 13,300 |
5 Sep 2022 | MYR | 3.02 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 82,500 |
2 Sep 2022 | MYR | 3 | 3.05 | 2.98 | 3 | 3 | 0.0 (0.0%) | 53,800 |
1 Sep 2022 | MYR | 3.07 | 3.11 | 2.98 | 3 | 3 | -0.09 (-2.91%) | 302,000 |
30 Aug 2022 | MYR | 3.09 | 3.1 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 9,700 |
29 Aug 2022 | MYR | 3.03 | 3.12 | 3.02 | 3.1 | 3.1 | -0.02 (-0.64%) | 133,300 |
26 Aug 2022 | MYR | 3.2 | 3.2 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 137,000 |
25 Aug 2022 | MYR | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 38,300 |
24 Aug 2022 | MYR | 3.05 | 3.15 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 120,900 |
23 Aug 2022 | MYR | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 423,400 |
22 Aug 2022 | MYR | 3.21 | 3.22 | 3.12 | 3.15 | 3.15 | -0.11 (-3.37%) | 233,300 |
19 Aug 2022 | MYR | 3.2 | 3.29 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 786,600 |
18 Aug 2022 | MYR | 3.25 | 3.28 | 3.21 | 3.28 | 3.28 | -0.01 (-0.30%) | 65,300 |