Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | MYR | 0.8 | 0.815 | 0.785 | 0.785 | 0.785 | -0.03 (-3.68%) | 2,374,200 |
6 Oct 2022 | MYR | 0.85 | 0.88 | 0.815 | 0.815 | 0.815 | -0.02 (-2.40%) | 7,323,600 |
5 Oct 2022 | MYR | 0.83 | 0.845 | 0.815 | 0.835 | 0.835 | +0.015 (+1.83%) | 3,194,900 |
4 Oct 2022 | MYR | 0.815 | 0.835 | 0.815 | 0.82 | 0.82 | +0.015 (+1.86%) | 2,681,200 |
3 Oct 2022 | MYR | 0.81 | 0.815 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 593,400 |
30 Sep 2022 | MYR | 0.785 | 0.82 | 0.785 | 0.815 | 0.815 | +0.03 (+3.82%) | 1,701,800 |
29 Sep 2022 | MYR | 0.82 | 0.835 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 2,090,900 |
28 Sep 2022 | MYR | 0.83 | 0.845 | 0.805 | 0.805 | 0.805 | -0.035 (-4.17%) | 1,933,600 |
27 Sep 2022 | MYR | 0.795 | 0.85 | 0.79 | 0.84 | 0.84 | +0.045 (+5.66%) | 5,533,500 |
26 Sep 2022 | MYR | 0.795 | 0.795 | 0.775 | 0.795 | 0.795 | 0.0 (0.0%) | 956,600 |
23 Sep 2022 | MYR | 0.815 | 0.83 | 0.79 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,980,500 |
22 Sep 2022 | MYR | 0.755 | 0.815 | 0.75 | 0.815 | 0.815 | +0.055 (+7.24%) | 3,446,100 |
21 Sep 2022 | MYR | 0.765 | 0.78 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,646,100 |
20 Sep 2022 | MYR | 0.795 | 0.8 | 0.75 | 0.765 | 0.765 | -0.01 (-1.29%) | 2,433,100 |
19 Sep 2022 | MYR | 0.82 | 0.82 | 0.77 | 0.775 | 0.775 | -0.05 (-6.06%) | 4,641,500 |
15 Sep 2022 | MYR | 0.855 | 0.87 | 0.82 | 0.825 | 0.825 | -0.03 (-3.51%) | 1,855,200 |
14 Sep 2022 | MYR | 0.86 | 0.88 | 0.85 | 0.855 | 0.855 | -0.035 (-3.93%) | 3,187,500 |
13 Sep 2022 | MYR | 0.87 | 0.905 | 0.865 | 0.89 | 0.89 | +0.035 (+4.09%) | 13,939,400 |
12 Sep 2022 | MYR | 0.815 | 0.865 | 0.815 | 0.855 | 0.855 | +0.04 (+4.91%) | 6,659,400 |
9 Sep 2022 | MYR | 0.815 | 0.83 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 2,099,700 |
8 Sep 2022 | MYR | 0.835 | 0.845 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 4,092,200 |
7 Sep 2022 | MYR | 0.82 | 0.855 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,185,100 |
6 Sep 2022 | MYR | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 3,086,900 |
5 Sep 2022 | MYR | 0.81 | 0.91 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 5,494,900 |
2 Sep 2022 | MYR | 0.815 | 0.85 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,239,100 |
1 Sep 2022 | MYR | 0.895 | 0.895 | 0.815 | 0.815 | 0.815 | -0.075 (-8.43%) | 2,807,900 |
30 Aug 2022 | MYR | 0.885 | 0.915 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 2,064,100 |
29 Aug 2022 | MYR | 0.885 | 0.905 | 0.865 | 0.89 | 0.89 | -0.025 (-2.73%) | 1,920,400 |
26 Aug 2022 | MYR | 0.925 | 0.97 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 13,273,000 |
25 Aug 2022 | MYR | 0.905 | 0.93 | 0.88 | 0.915 | 0.915 | +0.035 (+3.98%) | 4,946,500 |