Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 7.8 | 7.95 | 7.76 | 7.8 | 7.8 | -0.1 (-1.27%) | 57,500 |
16 Jan 2023 | MYR | 8 | 8 | 7.88 | 7.9 | 7.9 | -0.09 (-1.13%) | 803,200 |
13 Jan 2023 | MYR | 7.84 | 8 | 7.84 | 7.99 | 7.99 | +0.16 (+2.04%) | 378,800 |
12 Jan 2023 | MYR | 7.71 | 7.84 | 7.71 | 7.83 | 7.83 | +0.04 (+0.51%) | 1,277,200 |
11 Jan 2023 | MYR | 7.7 | 7.84 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 598,400 |
10 Jan 2023 | MYR | 7.76 | 7.8 | 7.76 | 7.78 | 7.78 | +0.02 (+0.26%) | 222,500 |
9 Jan 2023 | MYR | 7.63 | 7.76 | 7.63 | 7.76 | 7.76 | +0.16 (+2.11%) | 136,800 |
6 Jan 2023 | MYR | 7.6 | 7.62 | 7.56 | 7.6 | 7.6 | 0.0 (0.0%) | 697,000 |
5 Jan 2023 | MYR | 7.54 | 7.61 | 7.54 | 7.6 | 7.6 | -0.02 (-0.26%) | 997,000 |
4 Jan 2023 | MYR | 7.65 | 7.65 | 7.54 | 7.62 | 7.62 | -0.03 (-0.39%) | 203,000 |
3 Jan 2023 | MYR | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 52,300 |
30 Dec 2022 | MYR | 7.65 | 7.7 | 7.62 | 7.65 | 7.65 | 0.0 (0.0%) | 96,500 |
29 Dec 2022 | MYR | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 66,300 |
28 Dec 2022 | MYR | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 157,300 |
27 Dec 2022 | MYR | 7.65 | 7.68 | 7.64 | 7.65 | 7.65 | -0.01 (-0.13%) | 103,200 |
23 Dec 2022 | MYR | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | -0.02 (-0.26%) | 19,100 |
22 Dec 2022 | MYR | 7.66 | 7.69 | 7.65 | 7.68 | 7.68 | +0.02 (+0.26%) | 16,900 |
21 Dec 2022 | MYR | 7.65 | 7.69 | 7.63 | 7.66 | 7.66 | +0.07 (+0.92%) | 1,016,600 |
20 Dec 2022 | MYR | 7.69 | 7.69 | 7.57 | 7.59 | 7.59 | -0.15 (-1.94%) | 149,500 |
19 Dec 2022 | MYR | 7.8 | 7.8 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 110,300 |
16 Dec 2022 | MYR | 7.8 | 7.81 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 111,600 |
15 Dec 2022 | MYR | 7.85 | 7.85 | 7.78 | 7.8 | 7.8 | -0.05 (-0.64%) | 186,600 |
14 Dec 2022 | MYR | 7.8 | 7.95 | 7.78 | 7.85 | 7.85 | +0.04 (+0.51%) | 286,500 |
13 Dec 2022 | MYR | 7.74 | 7.87 | 7.74 | 7.81 | 7.81 | +0.08 (+1.03%) | 203,000 |
12 Dec 2022 | MYR | 7.93 | 7.93 | 7.68 | 7.73 | 7.73 | -0.21 (-2.64%) | 92,800 |
9 Dec 2022 | MYR | 7.6 | 8 | 7.6 | 7.94 | 7.94 | +0.34 (+4.47%) | 398,000 |
8 Dec 2022 | MYR | 7.55 | 7.63 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 125,900 |
7 Dec 2022 | MYR | 7.6 | 7.62 | 7.55 | 7.55 | 7.55 | -0.12 (-1.56%) | 89,400 |
6 Dec 2022 | MYR | 7.56 | 7.72 | 7.55 | 7.67 | 7.67 | +0.04 (+0.52%) | 147,100 |
5 Dec 2022 | MYR | 7.56 | 7.72 | 7.56 | 7.63 | 7.63 | -0.14 (-1.80%) | 77,700 |