Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | MYR | 4.11 | 4.08 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,332,400 |
26 Jan 2023 | MYR | 4.09 | 4.04 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,430,000 |
25 Jan 2023 | MYR | 4.08 | 4.04 | 4.06 | 4.05 | 4.05 | -0.01 (-0.25%) | 4,445,000 |
20 Jan 2023 | MYR | 4.08 | 4.03 | 4.07 | 4.06 | 4.06 | 0.0 (0.0%) | 3,571,400 |
19 Jan 2023 | MYR | 4.12 | 4.01 | 4.08 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,760,900 |
18 Jan 2023 | MYR | 4.15 | 4.08 | 4.15 | 4.09 | 4.09 | -0.06 (-1.45%) | 3,044,500 |
17 Jan 2023 | MYR | 4.18 | 4.13 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 6,582,200 |
16 Jan 2023 | MYR | 4.18 | 4.11 | 4.18 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,349,900 |
13 Jan 2023 | MYR | 4.2 | 4.16 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 2,294,200 |
12 Jan 2023 | MYR | 4.17 | 4.11 | 4.15 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,406,800 |
11 Jan 2023 | MYR | 4.15 | 4.11 | 4.15 | 4.13 | 4.13 | -0.03 (-0.72%) | 1,851,900 |
10 Jan 2023 | MYR | 4.17 | 4.12 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 3,729,800 |
9 Jan 2023 | MYR | 4.17 | 4.1 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,079,300 |
6 Jan 2023 | MYR | 4.11 | 4.05 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 2,456,300 |
5 Jan 2023 | MYR | 4.12 | 4.06 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,485,800 |
4 Jan 2023 | MYR | 4.1 | 4.06 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,275,600 |
3 Jan 2023 | MYR | 4.13 | 4.06 | 4.13 | 4.08 | 4.08 | -0.06 (-1.45%) | 2,724,500 |
30 Dec 2022 | MYR | 4.21 | 4.13 | 4.16 | 4.14 | 4.14 | -0.04 (-0.96%) | 4,095,000 |
29 Dec 2022 | MYR | 4.18 | 4.08 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,111,400 |
28 Dec 2022 | MYR | 4.17 | 4.07 | 4.15 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,156,500 |
27 Dec 2022 | MYR | 4.23 | 4.14 | 4.22 | 4.14 | 4.14 | -0.1 (-2.36%) | 2,845,700 |
23 Dec 2022 | MYR | 4.24 | 4.13 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 1,964,800 |
22 Dec 2022 | MYR | 4.24 | 4.18 | 4.24 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,483,400 |
21 Dec 2022 | MYR | 4.23 | 4.14 | 4.2 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,734,800 |
20 Dec 2022 | MYR | 4.23 | 4.14 | 4.2 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,476,300 |
19 Dec 2022 | MYR | 4.24 | 4.14 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,078,200 |
16 Dec 2022 | MYR | 4.22 | 4.16 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 5,072,500 |
15 Dec 2022 | MYR | 4.23 | 4.16 | 4.23 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,749,400 |
14 Dec 2022 | MYR | 4.24 | 4.15 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,309,100 |
13 Dec 2022 | MYR | 4.24 | 4.21 | 4.23 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,177,900 |