Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 464,500 |
16 Jan 2023 | MYR | 0.765 | 0.77 | 0.755 | 0.77 | 0.77 | -0.005 (-0.65%) | 702,000 |
13 Jan 2023 | MYR | 0.775 | 0.78 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 557,900 |
12 Jan 2023 | MYR | 0.79 | 0.79 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 460,100 |
11 Jan 2023 | MYR | 0.77 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 290,000 |
10 Jan 2023 | MYR | 0.785 | 0.785 | 0.755 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,088,300 |
9 Jan 2023 | MYR | 0.795 | 0.795 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 633,900 |
6 Jan 2023 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 930,400 |
5 Jan 2023 | MYR | 0.77 | 0.795 | 0.76 | 0.785 | 0.785 | +0.025 (+3.29%) | 2,241,900 |
4 Jan 2023 | MYR | 0.74 | 0.77 | 0.725 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,609,700 |
3 Jan 2023 | MYR | 0.74 | 0.745 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 753,500 |
30 Dec 2022 | MYR | 0.755 | 0.77 | 0.725 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,386,100 |
29 Dec 2022 | MYR | 0.735 | 0.75 | 0.715 | 0.75 | 0.75 | +0.025 (+3.45%) | 1,237,200 |
28 Dec 2022 | MYR | 0.715 | 0.74 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 1,673,000 |
27 Dec 2022 | MYR | 0.78 | 0.78 | 0.71 | 0.715 | 0.715 | -0.065 (-8.33%) | 5,246,900 |
23 Dec 2022 | MYR | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 2,165,400 |
22 Dec 2022 | MYR | 0.8 | 0.805 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,202,400 |
21 Dec 2022 | MYR | 0.785 | 0.815 | 0.785 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,005,100 |
20 Dec 2022 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 843,900 |
19 Dec 2022 | MYR | 0.785 | 0.785 | 0.76 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,132,100 |
16 Dec 2022 | MYR | 0.785 | 0.79 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 674,400 |
15 Dec 2022 | MYR | 0.8 | 0.805 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,512,200 |
14 Dec 2022 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,199,800 |
13 Dec 2022 | MYR | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 1,556,100 |
12 Dec 2022 | MYR | 0.775 | 0.775 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 2,438,000 |
9 Dec 2022 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,070,600 |
8 Dec 2022 | MYR | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,711,600 |
7 Dec 2022 | MYR | 0.75 | 0.805 | 0.745 | 0.8 | 0.8 | +0.055 (+7.38%) | 5,859,600 |
6 Dec 2022 | MYR | 0.755 | 0.76 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,272,800 |
5 Dec 2022 | MYR | 0.735 | 0.75 | 0.715 | 0.75 | 0.75 | +0.015 (+2.04%) | 1,620,400 |