Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.555 | 0.565 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,015,300 |
30 Sep 2022 | MYR | 0.555 | 0.575 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,264,300 |
29 Sep 2022 | MYR | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,300,200 |
28 Sep 2022 | MYR | 0.635 | 0.635 | 0.59 | 0.59 | 0.59 | -0.045 (-7.09%) | 1,719,500 |
27 Sep 2022 | MYR | 0.635 | 0.64 | 0.615 | 0.635 | 0.635 | 0.0 (0.0%) | 1,136,100 |
26 Sep 2022 | MYR | 0.64 | 0.66 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 752,100 |
23 Sep 2022 | MYR | 0.66 | 0.675 | 0.63 | 0.645 | 0.645 | -0.015 (-2.27%) | 1,269,600 |
22 Sep 2022 | MYR | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,096,700 |
21 Sep 2022 | MYR | 0.62 | 0.655 | 0.615 | 0.64 | 0.64 | +0.015 (+2.40%) | 1,487,400 |
20 Sep 2022 | MYR | 0.61 | 0.635 | 0.61 | 0.625 | 0.625 | +0.02 (+3.31%) | 1,090,000 |
19 Sep 2022 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.03 (-4.72%) | 1,015,200 |
15 Sep 2022 | MYR | 0.635 | 0.65 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 668,100 |
14 Sep 2022 | MYR | 0.635 | 0.655 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,792,700 |
13 Sep 2022 | MYR | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,724,100 |
12 Sep 2022 | MYR | 0.665 | 0.69 | 0.665 | 0.68 | 0.68 | +0.035 (+5.43%) | 2,286,800 |
9 Sep 2022 | MYR | 0.62 | 0.665 | 0.62 | 0.645 | 0.645 | +0.035 (+5.74%) | 4,098,400 |
8 Sep 2022 | MYR | 0.59 | 0.62 | 0.585 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,688,400 |
7 Sep 2022 | MYR | 0.605 | 0.605 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 2,072,600 |
6 Sep 2022 | MYR | 0.62 | 0.635 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 2,891,500 |
5 Sep 2022 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 1,029,000 |
2 Sep 2022 | MYR | 0.665 | 0.675 | 0.605 | 0.625 | 0.625 | -0.035 (-5.30%) | 3,180,800 |
1 Sep 2022 | MYR | 0.695 | 0.715 | 0.655 | 0.66 | 0.66 | -0.04 (-5.71%) | 3,057,200 |
30 Aug 2022 | MYR | 0.685 | 0.705 | 0.68 | 0.7 | 0.7 | +0.025 (+3.70%) | 2,074,900 |
29 Aug 2022 | MYR | 0.68 | 0.7 | 0.67 | 0.675 | 0.675 | -0.04 (-5.59%) | 1,947,000 |
26 Aug 2022 | MYR | 0.715 | 0.74 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 3,795,800 |
25 Aug 2022 | MYR | 0.705 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,298,300 |
24 Aug 2022 | MYR | 0.695 | 0.715 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 4,207,000 |
23 Aug 2022 | MYR | 0.67 | 0.69 | 0.65 | 0.685 | 0.685 | +0.02 (+3.01%) | 3,186,900 |
22 Aug 2022 | MYR | 0.645 | 0.69 | 0.635 | 0.665 | 0.665 | +0.02 (+3.10%) | 4,747,500 |
19 Aug 2022 | MYR | 0.66 | 0.68 | 0.63 | 0.645 | 0.645 | -0.02 (-3.01%) | 3,365,900 |