Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,976,000 |
30 Sep 2022 | MYR | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | +0.06 (+5.88%) | 8,258,800 |
29 Sep 2022 | MYR | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 4,738,100 |
28 Sep 2022 | MYR | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 6,017,500 |
27 Sep 2022 | MYR | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 6,145,100 |
26 Sep 2022 | MYR | 1.01 | 1.02 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 3,283,700 |
23 Sep 2022 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,919,600 |
22 Sep 2022 | MYR | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 4,575,000 |
21 Sep 2022 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 2,757,600 |
20 Sep 2022 | MYR | 1 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 4,515,300 |
19 Sep 2022 | MYR | 1.01 | 1.01 | 0.975 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,792,600 |
15 Sep 2022 | MYR | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 5,078,200 |
14 Sep 2022 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,728,300 |
13 Sep 2022 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,015,400 |
12 Sep 2022 | MYR | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 4,495,300 |
9 Sep 2022 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,570,400 |
8 Sep 2022 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 4,676,000 |
7 Sep 2022 | MYR | 1 | 1.04 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 4,994,400 |
6 Sep 2022 | MYR | 1.01 | 1.01 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 3,785,500 |
5 Sep 2022 | MYR | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 3,936,700 |
2 Sep 2022 | MYR | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 13,124,200 |
1 Sep 2022 | MYR | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 5,218,400 |
30 Aug 2022 | MYR | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 14,761,800 |
29 Aug 2022 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 3,596,800 |
26 Aug 2022 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,822,100 |
25 Aug 2022 | MYR | 1.01 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 7,059,200 |
24 Aug 2022 | MYR | 1.02 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 4,357,900 |
23 Aug 2022 | MYR | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 5,713,700 |
22 Aug 2022 | MYR | 1.04 | 1.04 | 0.995 | 1.04 | 1.04 | 0.0 (0.0%) | 23,231,900 |
19 Aug 2022 | MYR | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 14,698,200 |