Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,150,200 |
30 Sep 2022 | MYR | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,125,700 |
29 Sep 2022 | MYR | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 687,000 |
28 Sep 2022 | MYR | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 640,400 |
27 Sep 2022 | MYR | 1.93 | 2 | 1.93 | 1.98 | 1.98 | +0.05 (+2.59%) | 375,600 |
26 Sep 2022 | MYR | 1.98 | 1.98 | 1.9 | 1.93 | 1.93 | -0.05 (-2.53%) | 451,800 |
23 Sep 2022 | MYR | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 954,100 |
22 Sep 2022 | MYR | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 931,000 |
21 Sep 2022 | MYR | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 380,500 |
20 Sep 2022 | MYR | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 375,200 |
19 Sep 2022 | MYR | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -0.02 (-1.02%) | 855,200 |
15 Sep 2022 | MYR | 1.96 | 2.02 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 394,000 |
14 Sep 2022 | MYR | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | -0.07 (-3.41%) | 565,800 |
13 Sep 2022 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 443,400 |
12 Sep 2022 | MYR | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 413,800 |
9 Sep 2022 | MYR | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 758,300 |
8 Sep 2022 | MYR | 2.12 | 2.15 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,103,000 |
7 Sep 2022 | MYR | 2 | 2.14 | 1.99 | 2.12 | 2.12 | +0.12 (+6%) | 3,087,400 |
6 Sep 2022 | MYR | 1.99 | 2.05 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 1,674,200 |
5 Sep 2022 | MYR | 2.01 | 2.04 | 1.96 | 2.01 | 2.01 | 0.0 (0.0%) | 844,500 |
2 Sep 2022 | MYR | 1.97 | 2.01 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 2,443,400 |
1 Sep 2022 | MYR | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | +0.12 (+6.52%) | 2,535,500 |
30 Aug 2022 | MYR | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 548,600 |
29 Aug 2022 | MYR | 1.87 | 1.9 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,735,700 |
26 Aug 2022 | MYR | 1.88 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,996,300 |
25 Aug 2022 | MYR | 1.8 | 1.87 | 1.79 | 1.86 | 1.86 | +0.07 (+3.91%) | 1,526,900 |
24 Aug 2022 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 406,100 |
23 Aug 2022 | MYR | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 155,600 |
22 Aug 2022 | MYR | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -0.04 (-2.23%) | 108,000 |
19 Aug 2022 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 373,100 |