Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | MYR | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | +0.04 (+1.67%) | 942,500 |
13 Oct 2022 | MYR | 2.45 | 2.46 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 417,300 |
12 Oct 2022 | MYR | 2.5 | 2.51 | 2.39 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,387,700 |
11 Oct 2022 | MYR | 2.5 | 2.52 | 2.44 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,584,700 |
7 Oct 2022 | MYR | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 504,800 |
6 Oct 2022 | MYR | 2.54 | 2.54 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 331,700 |
5 Oct 2022 | MYR | 2.57 | 2.59 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 622,500 |
4 Oct 2022 | MYR | 2.52 | 2.54 | 2.5 | 2.54 | 2.54 | +0.08 (+3.25%) | 970,400 |
3 Oct 2022 | MYR | 2.52 | 2.52 | 2.44 | 2.46 | 2.46 | -0.11 (-4.28%) | 918,600 |
30 Sep 2022 | MYR | 2.52 | 2.6 | 2.48 | 2.57 | 2.57 | +0.02 (+0.78%) | 806,200 |
29 Sep 2022 | MYR | 2.7 | 2.73 | 2.52 | 2.55 | 2.55 | -0.13 (-4.85%) | 889,600 |
28 Sep 2022 | MYR | 2.73 | 2.73 | 2.64 | 2.68 | 2.68 | -0.09 (-3.25%) | 598,300 |
27 Sep 2022 | MYR | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | +0.01 (+0.36%) | 428,300 |
26 Sep 2022 | MYR | 2.73 | 2.76 | 2.65 | 2.76 | 2.76 | +0.03 (+1.10%) | 720,600 |
23 Sep 2022 | MYR | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 357,800 |
22 Sep 2022 | MYR | 2.7 | 2.79 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 344,100 |
21 Sep 2022 | MYR | 2.75 | 2.76 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 273,200 |
20 Sep 2022 | MYR | 2.76 | 2.8 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 378,000 |
19 Sep 2022 | MYR | 2.75 | 2.76 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 828,000 |
15 Sep 2022 | MYR | 2.85 | 2.85 | 2.75 | 2.76 | 2.76 | -0.08 (-2.82%) | 411,700 |
14 Sep 2022 | MYR | 2.72 | 2.85 | 2.68 | 2.84 | 2.84 | +0.01 (+0.35%) | 794,400 |
13 Sep 2022 | MYR | 2.88 | 2.88 | 2.78 | 2.83 | 2.83 | -0.03 (-1.05%) | 655,100 |
12 Sep 2022 | MYR | 2.86 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 504,000 |
9 Sep 2022 | MYR | 2.8 | 2.82 | 2.78 | 2.81 | 2.81 | +0.05 (+1.81%) | 305,700 |
8 Sep 2022 | MYR | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 270,400 |
7 Sep 2022 | MYR | 2.75 | 2.78 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 771,400 |
6 Sep 2022 | MYR | 2.69 | 2.77 | 2.69 | 2.76 | 2.76 | +0.08 (+2.99%) | 418,000 |
5 Sep 2022 | MYR | 2.7 | 2.71 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 357,700 |
2 Sep 2022 | MYR | 2.73 | 2.77 | 2.65 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,186,000 |
1 Sep 2022 | MYR | 2.83 | 2.84 | 2.71 | 2.72 | 2.72 | -0.16 (-5.56%) | 1,610,500 |