Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 0.875 | 0.88 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 320,300 |
29 Dec 2022 | MYR | 0.835 | 0.87 | 0.825 | 0.87 | 0.87 | +0.035 (+4.19%) | 878,800 |
28 Dec 2022 | MYR | 0.845 | 0.85 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 464,400 |
27 Dec 2022 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 308,400 |
23 Dec 2022 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 249,600 |
22 Dec 2022 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 237,200 |
21 Dec 2022 | MYR | 0.83 | 0.85 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 703,500 |
20 Dec 2022 | MYR | 0.82 | 0.845 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 534,600 |
19 Dec 2022 | MYR | 0.87 | 0.87 | 0.75 | 0.835 | 0.835 | -0.035 (-4.02%) | 2,605,800 |
16 Dec 2022 | MYR | 0.855 | 0.875 | 0.855 | 0.87 | 0.87 | -0.01 (-1.14%) | 521,500 |
15 Dec 2022 | MYR | 0.9 | 0.905 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 1,684,800 |
14 Dec 2022 | MYR | 0.83 | 0.885 | 0.825 | 0.88 | 0.88 | +0.055 (+6.67%) | 4,544,300 |
13 Dec 2022 | MYR | 0.825 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 1,005,600 |
12 Dec 2022 | MYR | 0.8 | 0.83 | 0.8 | 0.825 | 0.825 | +0.015 (+1.85%) | 768,600 |
9 Dec 2022 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 2,561,200 |
8 Dec 2022 | MYR | 0.82 | 0.83 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,114,800 |
7 Dec 2022 | MYR | 0.805 | 0.82 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 1,464,200 |
6 Dec 2022 | MYR | 0.79 | 0.81 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 2,486,500 |
5 Dec 2022 | MYR | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.035 (+4.58%) | 1,951,500 |
2 Dec 2022 | MYR | 0.765 | 0.77 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 2,351,200 |
1 Dec 2022 | MYR | 0.75 | 0.775 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,123,000 |
30 Nov 2022 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 331,700 |
29 Nov 2022 | MYR | 0.72 | 0.75 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 659,600 |
25 Nov 2022 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 156,600 |
24 Nov 2022 | MYR | 0.71 | 0.735 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 272,000 |
23 Nov 2022 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 289,900 |
22 Nov 2022 | MYR | 0.71 | 0.725 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 138,100 |
21 Nov 2022 | MYR | 0.705 | 0.715 | 0.69 | 0.71 | 0.71 | -0.015 (-2.07%) | 338,600 |
17 Nov 2022 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 670,600 |
16 Nov 2022 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 141,400 |