Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | MYR | 0.555 | 0.58 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 401,600 |
11 Oct 2022 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 456,500 |
7 Oct 2022 | MYR | 0.58 | 0.59 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 389,700 |
6 Oct 2022 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 143,200 |
5 Oct 2022 | MYR | 0.595 | 0.61 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 370,200 |
4 Oct 2022 | MYR | 0.575 | 0.595 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 414,900 |
3 Oct 2022 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | +0.005 (+0.88%) | 126,700 |
30 Sep 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 302,300 |
29 Sep 2022 | MYR | 0.59 | 0.605 | 0.555 | 0.58 | 0.58 | 0.0 (0.0%) | 944,500 |
28 Sep 2022 | MYR | 0.6 | 0.6 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 316,300 |
27 Sep 2022 | MYR | 0.58 | 0.61 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 542,900 |
26 Sep 2022 | MYR | 0.615 | 0.615 | 0.56 | 0.58 | 0.58 | -0.045 (-7.20%) | 1,402,300 |
23 Sep 2022 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 296,500 |
22 Sep 2022 | MYR | 0.61 | 0.64 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 589,400 |
21 Sep 2022 | MYR | 0.61 | 0.635 | 0.605 | 0.63 | 0.63 | +0.02 (+3.28%) | 947,200 |
20 Sep 2022 | MYR | 0.615 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 458,600 |
19 Sep 2022 | MYR | 0.635 | 0.635 | 0.605 | 0.61 | 0.61 | -0.025 (-3.94%) | 872,800 |
15 Sep 2022 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 895,300 |
14 Sep 2022 | MYR | 0.62 | 0.635 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,307,800 |
13 Sep 2022 | MYR | 0.655 | 0.67 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 1,681,600 |
12 Sep 2022 | MYR | 0.645 | 0.66 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 1,122,600 |
9 Sep 2022 | MYR | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 902,100 |
8 Sep 2022 | MYR | 0.65 | 0.675 | 0.65 | 0.655 | 0.655 | +0.01 (+1.55%) | 4,101,700 |
7 Sep 2022 | MYR | 0.645 | 0.66 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 1,222,900 |
6 Sep 2022 | MYR | 0.645 | 0.665 | 0.63 | 0.645 | 0.645 | 0.0 (0.0%) | 3,901,200 |
5 Sep 2022 | MYR | 0.59 | 0.65 | 0.59 | 0.645 | 0.645 | +0.05 (+8.40%) | 6,800,600 |
2 Sep 2022 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 404,300 |
1 Sep 2022 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 397,300 |
30 Aug 2022 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.015 (+2.52%) | 423,900 |
29 Aug 2022 | MYR | 0.6 | 0.615 | 0.585 | 0.595 | 0.595 | -0.02 (-3.25%) | 1,758,900 |