Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | MYR | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,600,600 |
11 Oct 2022 | MYR | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,314,700 |
7 Oct 2022 | MYR | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 917,100 |
6 Oct 2022 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 173,800 |
5 Oct 2022 | MYR | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 845,700 |
4 Oct 2022 | MYR | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 594,500 |
3 Oct 2022 | MYR | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,236,600 |
30 Sep 2022 | MYR | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 473,300 |
29 Sep 2022 | MYR | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,970,600 |
28 Sep 2022 | MYR | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,249,400 |
27 Sep 2022 | MYR | 1.7 | 1.74 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,779,500 |
26 Sep 2022 | MYR | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 2,142,400 |
23 Sep 2022 | MYR | 1.75 | 1.76 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,901,200 |
22 Sep 2022 | MYR | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,877,000 |
21 Sep 2022 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 841,200 |
20 Sep 2022 | MYR | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,877,400 |
19 Sep 2022 | MYR | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,940,300 |
15 Sep 2022 | MYR | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,728,500 |
14 Sep 2022 | MYR | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,761,500 |
13 Sep 2022 | MYR | 1.78 | 1.83 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 5,402,800 |
12 Sep 2022 | MYR | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.07 (+4.12%) | 4,608,700 |
9 Sep 2022 | MYR | 1.69 | 1.74 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,021,900 |
8 Sep 2022 | MYR | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,151,800 |
7 Sep 2022 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,313,500 |
6 Sep 2022 | MYR | 1.65 | 1.72 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 752,100 |
5 Sep 2022 | MYR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 141,600 |
2 Sep 2022 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,418,600 |
1 Sep 2022 | MYR | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,243,600 |
30 Aug 2022 | MYR | 1.63 | 1.72 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,716,800 |
29 Aug 2022 | MYR | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,188,600 |