Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 277,500 |
15 Nov 2022 | MYR | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 992,800 |
14 Nov 2022 | MYR | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,447,000 |
11 Nov 2022 | MYR | 1.74 | 1.77 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,719,700 |
10 Nov 2022 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 465,700 |
9 Nov 2022 | MYR | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 820,000 |
8 Nov 2022 | MYR | 1.73 | 1.77 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,292,300 |
7 Nov 2022 | MYR | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,536,000 |
4 Nov 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 413,800 |
3 Nov 2022 | MYR | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 946,300 |
2 Nov 2022 | MYR | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,393,500 |
1 Nov 2022 | MYR | 1.63 | 1.67 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,127,500 |
31 Oct 2022 | MYR | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 913,100 |
28 Oct 2022 | MYR | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 477,200 |
27 Oct 2022 | MYR | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 542,500 |
26 Oct 2022 | MYR | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | +0.07 (+4.40%) | 1,703,900 |
25 Oct 2022 | MYR | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 438,200 |
21 Oct 2022 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 306,100 |
20 Oct 2022 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 262,500 |
19 Oct 2022 | MYR | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 726,300 |
18 Oct 2022 | MYR | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 979,100 |
17 Oct 2022 | MYR | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | +0.01 (+0.64%) | 636,300 |
14 Oct 2022 | MYR | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 1,252,000 |
13 Oct 2022 | MYR | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,707,200 |
12 Oct 2022 | MYR | 1.58 | 1.61 | 1.49 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,243,500 |
11 Oct 2022 | MYR | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -0.08 (-4.79%) | 3,075,200 |
7 Oct 2022 | MYR | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 592,400 |
6 Oct 2022 | MYR | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,288,600 |
5 Oct 2022 | MYR | 1.7 | 1.7 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 947,300 |
4 Oct 2022 | MYR | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,181,200 |