Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | MYR | 3.9 | 3.94 | 3.65 | 3.75 | 3.75 | -0.2 (-5.06%) | 3,897,600 |
11 Oct 2022 | MYR | 4.02 | 4.02 | 3.91 | 3.95 | 3.95 | -0.13 (-3.19%) | 1,895,100 |
7 Oct 2022 | MYR | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 439,300 |
6 Oct 2022 | MYR | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | +0.06 (+1.49%) | 354,300 |
5 Oct 2022 | MYR | 4.13 | 4.14 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 735,100 |
4 Oct 2022 | MYR | 4.04 | 4.1 | 4.01 | 4.1 | 4.1 | +0.13 (+3.27%) | 815,700 |
3 Oct 2022 | MYR | 4.14 | 4.14 | 3.96 | 3.97 | 3.97 | -0.18 (-4.34%) | 751,000 |
30 Sep 2022 | MYR | 4.01 | 4.15 | 3.91 | 4.15 | 4.15 | +0.11 (+2.72%) | 1,575,700 |
29 Sep 2022 | MYR | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 1,322,400 |
28 Sep 2022 | MYR | 4.09 | 4.18 | 4.03 | 4.07 | 4.07 | -0.1 (-2.40%) | 1,241,300 |
27 Sep 2022 | MYR | 4.07 | 4.18 | 4.07 | 4.17 | 4.17 | +0.08 (+1.96%) | 486,800 |
26 Sep 2022 | MYR | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 663,200 |
23 Sep 2022 | MYR | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 472,800 |
22 Sep 2022 | MYR | 4.11 | 4.22 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 1,089,500 |
21 Sep 2022 | MYR | 4.1 | 4.2 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 761,400 |
20 Sep 2022 | MYR | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | +0.11 (+2.72%) | 800,800 |
19 Sep 2022 | MYR | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 682,900 |
15 Sep 2022 | MYR | 4.12 | 4.18 | 4.02 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,093,100 |
14 Sep 2022 | MYR | 4.03 | 4.13 | 3.96 | 4.07 | 4.07 | -0.07 (-1.69%) | 1,547,500 |
13 Sep 2022 | MYR | 4.22 | 4.23 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 903,100 |
12 Sep 2022 | MYR | 4.17 | 4.25 | 4.16 | 4.19 | 4.19 | +0.07 (+1.70%) | 1,503,300 |
9 Sep 2022 | MYR | 3.98 | 4.15 | 3.98 | 4.12 | 4.12 | +0.12 (+3%) | 1,481,100 |
8 Sep 2022 | MYR | 4.03 | 4.04 | 3.98 | 4 | 4 | +0.03 (+0.76%) | 274,000 |
7 Sep 2022 | MYR | 4 | 4 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 579,200 |
6 Sep 2022 | MYR | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | 0.0 (0.0%) | 911,300 |
5 Sep 2022 | MYR | 3.9 | 4.01 | 3.86 | 4.01 | 4.01 | +0.01 (+0.25%) | 705,500 |
2 Sep 2022 | MYR | 3.92 | 4 | 3.76 | 4 | 4 | +0.1 (+2.56%) | 1,399,600 |
1 Sep 2022 | MYR | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 717,300 |
30 Aug 2022 | MYR | 3.89 | 4.05 | 3.85 | 4.04 | 4.04 | +0.13 (+3.32%) | 565,400 |
29 Aug 2022 | MYR | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | -0.09 (-2.25%) | 645,200 |