Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | MYR | 0.83 | 0.87 | 0.81 | 0.865 | 0.865 | +0.03 (+3.59%) | 65,459,000 |
11 Jan 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 30,167,400 |
10 Jan 2023 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 21,896,000 |
9 Jan 2023 | MYR | 0.81 | 0.825 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 39,858,600 |
6 Jan 2023 | MYR | 0.78 | 0.81 | 0.775 | 0.805 | 0.805 | +0.02 (+2.55%) | 49,070,700 |
5 Jan 2023 | MYR | 0.72 | 0.795 | 0.715 | 0.785 | 0.785 | +0.06 (+8.28%) | 60,186,100 |
4 Jan 2023 | MYR | 0.715 | 0.73 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 19,243,600 |
3 Jan 2023 | MYR | 0.715 | 0.725 | 0.685 | 0.725 | 0.725 | +0.015 (+2.11%) | 36,763,500 |
30 Dec 2022 | MYR | 0.7 | 0.71 | 0.695 | 0.71 | 0.71 | +0.005 (+0.71%) | 24,027,500 |
29 Dec 2022 | MYR | 0.685 | 0.705 | 0.68 | 0.705 | 0.705 | +0.02 (+2.92%) | 25,171,700 |
28 Dec 2022 | MYR | 0.66 | 0.69 | 0.66 | 0.685 | 0.685 | +0.025 (+3.79%) | 23,805,300 |
27 Dec 2022 | MYR | 0.645 | 0.66 | 0.635 | 0.66 | 0.66 | +0.025 (+3.94%) | 21,634,300 |
23 Dec 2022 | MYR | 0.625 | 0.645 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 20,253,200 |
22 Dec 2022 | MYR | 0.585 | 0.625 | 0.58 | 0.625 | 0.625 | +0.04 (+6.84%) | 32,476,200 |
21 Dec 2022 | MYR | 0.59 | 0.59 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 5,014,200 |
20 Dec 2022 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 1,890,200 |
19 Dec 2022 | MYR | 0.6 | 0.605 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 14,712,900 |
16 Dec 2022 | MYR | 0.58 | 0.595 | 0.57 | 0.595 | 0.595 | +0.005 (+0.85%) | 10,315,800 |
15 Dec 2022 | MYR | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.005 (+0.85%) | 12,548,600 |
14 Dec 2022 | MYR | 0.6 | 0.6 | 0.56 | 0.585 | 0.585 | -0.02 (-3.31%) | 15,140,000 |
13 Dec 2022 | MYR | 0.69 | 0.69 | 0.58 | 0.605 | 0.605 | -0.085 (-12.32%) | 38,688,700 |
12 Dec 2022 | MYR | 0.68 | 0.695 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 14,556,800 |
9 Dec 2022 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 12,304,800 |
8 Dec 2022 | MYR | 0.675 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 13,155,000 |
7 Dec 2022 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.015 (+2.27%) | 16,062,000 |
6 Dec 2022 | MYR | 0.645 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 13,981,400 |
5 Dec 2022 | MYR | 0.645 | 0.66 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 15,506,800 |
2 Dec 2022 | MYR | 0.62 | 0.65 | 0.615 | 0.645 | 0.645 | +0.025 (+4.03%) | 27,680,600 |
1 Dec 2022 | MYR | 0.61 | 0.62 | 0.605 | 0.62 | 0.62 | +0.01 (+1.64%) | 13,709,500 |
30 Nov 2022 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 9,575,500 |