Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 1.86 | 1.86 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 706,200 |
7 Oct 2022 | MYR | 1.88 | 1.9 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,286,500 |
6 Oct 2022 | MYR | 1.85 | 1.92 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 5,727,700 |
5 Oct 2022 | MYR | 1.75 | 1.86 | 1.74 | 1.83 | 1.83 | +0.09 (+5.17%) | 12,023,300 |
4 Oct 2022 | MYR | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,155,200 |
3 Oct 2022 | MYR | 1.78 | 1.8 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,030,100 |
30 Sep 2022 | MYR | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 5,497,300 |
29 Sep 2022 | MYR | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,926,700 |
28 Sep 2022 | MYR | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,247,400 |
27 Sep 2022 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,923,300 |
26 Sep 2022 | MYR | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,095,800 |
23 Sep 2022 | MYR | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,917,800 |
22 Sep 2022 | MYR | 1.78 | 1.81 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 2,009,000 |
21 Sep 2022 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 2,074,200 |
20 Sep 2022 | MYR | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,038,000 |
19 Sep 2022 | MYR | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,478,500 |
15 Sep 2022 | MYR | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,361,400 |
14 Sep 2022 | MYR | 1.74 | 1.8 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 6,995,100 |
13 Sep 2022 | MYR | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,940,000 |
12 Sep 2022 | MYR | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,547,500 |
9 Sep 2022 | MYR | 1.73 | 1.76 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,503,500 |
8 Sep 2022 | MYR | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | +0.05 (+2.99%) | 3,044,000 |
7 Sep 2022 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,111,900 |
6 Sep 2022 | MYR | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,960,900 |
5 Sep 2022 | MYR | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 2,477,800 |
2 Sep 2022 | MYR | 1.67 | 1.72 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 2,194,500 |
1 Sep 2022 | MYR | 1.67 | 1.69 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 2,424,800 |
30 Aug 2022 | MYR | 1.74 | 1.78 | 1.64 | 1.66 | 1.66 | -0.08 (-4.60%) | 8,032,600 |
29 Aug 2022 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 800,600 |
26 Aug 2022 | MYR | 1.7 | 1.86 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 14,660,500 |