Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | MYR | 0.52 | 0.535 | 0.515 | 0.535 | 0.535 | +0.005 (+0.94%) | 326,300 |
5 Oct 2022 | MYR | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 378,800 |
4 Oct 2022 | MYR | 0.52 | 0.545 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 151,800 |
3 Oct 2022 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 946,600 |
30 Sep 2022 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 135,300 |
29 Sep 2022 | MYR | 0.53 | 0.545 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 189,700 |
28 Sep 2022 | MYR | 0.555 | 0.555 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 201,600 |
27 Sep 2022 | MYR | 0.53 | 0.565 | 0.52 | 0.555 | 0.555 | +0.03 (+5.71%) | 816,500 |
26 Sep 2022 | MYR | 0.52 | 0.54 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 639,700 |
23 Sep 2022 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 200,600 |
22 Sep 2022 | MYR | 0.53 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 347,200 |
21 Sep 2022 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 188,400 |
20 Sep 2022 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 262,700 |
19 Sep 2022 | MYR | 0.555 | 0.56 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 464,000 |
15 Sep 2022 | MYR | 0.54 | 0.56 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 205,900 |
14 Sep 2022 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 445,200 |
13 Sep 2022 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 363,800 |
12 Sep 2022 | MYR | 0.57 | 0.585 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 394,600 |
9 Sep 2022 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 528,600 |
8 Sep 2022 | MYR | 0.575 | 0.575 | 0.55 | 0.57 | 0.57 | -0.005 (-0.87%) | 779,000 |
7 Sep 2022 | MYR | 0.6 | 0.6 | 0.57 | 0.575 | 0.575 | -0.025 (-4.17%) | 1,016,300 |
6 Sep 2022 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 338,600 |
5 Sep 2022 | MYR | 0.605 | 0.61 | 0.595 | 0.6 | 0.6 | -0.015 (-2.44%) | 695,800 |
2 Sep 2022 | MYR | 0.615 | 0.615 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 465,000 |
1 Sep 2022 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 2,345,500 |
30 Aug 2022 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 167,500 |
29 Aug 2022 | MYR | 0.625 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 476,200 |
26 Aug 2022 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 104,500 |
25 Aug 2022 | MYR | 0.615 | 0.64 | 0.615 | 0.635 | 0.635 | +0.02 (+3.25%) | 337,400 |
24 Aug 2022 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.02 (-3.15%) | 981,500 |