Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | MYR | 4.28 | 4.31 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 10,414,300 |
3 Jan 2023 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 8,332,800 |
30 Dec 2022 | MYR | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 19,952,600 |
29 Dec 2022 | MYR | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 12,789,100 |
28 Dec 2022 | MYR | 4.3 | 4.35 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 28,305,100 |
27 Dec 2022 | MYR | 4.43 | 4.43 | 4.29 | 4.3 | 4.3 | -0.14 (-3.15%) | 30,009,600 |
23 Dec 2022 | MYR | 4.4 | 4.44 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 5,728,200 |
22 Dec 2022 | MYR | 4.42 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 12,276,300 |
21 Dec 2022 | MYR | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 9,549,300 |
20 Dec 2022 | MYR | 4.39 | 4.4 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 15,806,300 |
19 Dec 2022 | MYR | 4.38 | 4.41 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 10,632,100 |
16 Dec 2022 | MYR | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 17,906,900 |
15 Dec 2022 | MYR | 4.44 | 4.45 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 17,099,000 |
14 Dec 2022 | MYR | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 17,725,800 |
13 Dec 2022 | MYR | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 14,143,600 |
12 Dec 2022 | MYR | 4.41 | 4.46 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 25,896,800 |
9 Dec 2022 | MYR | 4.4 | 4.43 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 20,308,100 |
8 Dec 2022 | MYR | 4.43 | 4.44 | 4.37 | 4.41 | 4.41 | -0.01 (-0.23%) | 18,999,400 |
7 Dec 2022 | MYR | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 22,047,700 |
6 Dec 2022 | MYR | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 30,090,800 |
5 Dec 2022 | MYR | 4.42 | 4.45 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 18,815,800 |
2 Dec 2022 | MYR | 4.48 | 4.48 | 4.37 | 4.41 | 4.41 | -0.06 (-1.34%) | 26,264,900 |
1 Dec 2022 | MYR | 4.5 | 4.55 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 26,248,800 |
30 Nov 2022 | MYR | 4.42 | 4.5 | 4.34 | 4.5 | 4.5 | +0.09 (+2.04%) | 81,286,000 |
29 Nov 2022 | MYR | 4.5 | 4.52 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 26,243,800 |
25 Nov 2022 | MYR | 4.53 | 4.61 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 38,871,900 |
24 Nov 2022 | MYR | 4.32 | 4.54 | 4.3 | 4.52 | 4.52 | +0.24 (+5.61%) | 47,419,900 |
23 Nov 2022 | MYR | 4.28 | 4.31 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 18,715,000 |
22 Nov 2022 | MYR | 4.33 | 4.34 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 18,790,700 |
21 Nov 2022 | MYR | 4.31 | 4.33 | 4.26 | 4.33 | 4.33 | +0.02 (+0.46%) | 19,398,800 |