Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 367,900 |
29 Dec 2022 | MYR | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 582,700 |
28 Dec 2022 | MYR | 1.6 | 1.61 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,319,600 |
27 Dec 2022 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 556,600 |
23 Dec 2022 | MYR | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 180,000 |
22 Dec 2022 | MYR | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 2,313,600 |
21 Dec 2022 | MYR | 1.6 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,012,200 |
20 Dec 2022 | MYR | 1.59 | 1.62 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,407,100 |
19 Dec 2022 | MYR | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,958,300 |
16 Dec 2022 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 370,800 |
15 Dec 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 800,800 |
14 Dec 2022 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 780,000 |
13 Dec 2022 | MYR | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 800,700 |
12 Dec 2022 | MYR | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 454,800 |
9 Dec 2022 | MYR | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 291,600 |
8 Dec 2022 | MYR | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 710,300 |
7 Dec 2022 | MYR | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 1,525,100 |
6 Dec 2022 | MYR | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 612,900 |
5 Dec 2022 | MYR | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 3,153,300 |
2 Dec 2022 | MYR | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 625,500 |
1 Dec 2022 | MYR | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,107,900 |
30 Nov 2022 | MYR | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 679,800 |
29 Nov 2022 | MYR | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 378,300 |
25 Nov 2022 | MYR | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 461,100 |
24 Nov 2022 | MYR | 1.76 | 1.8 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,388,400 |
23 Nov 2022 | MYR | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,490,000 |
22 Nov 2022 | MYR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 583,000 |
21 Nov 2022 | MYR | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | +0.05 (+2.92%) | 579,600 |
17 Nov 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 656,000 |
16 Nov 2022 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 277,500 |