Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | MYR | 4.3 | 4.35 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 28,185,800 |
16 Nov 2022 | MYR | 4.35 | 4.36 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 16,312,200 |
15 Nov 2022 | MYR | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 20,225,900 |
14 Nov 2022 | MYR | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 11,820,400 |
11 Nov 2022 | MYR | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 14,374,300 |
10 Nov 2022 | MYR | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 9,145,000 |
9 Nov 2022 | MYR | 4.37 | 4.43 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 17,079,500 |
8 Nov 2022 | MYR | 4.37 | 4.38 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 11,463,800 |
7 Nov 2022 | MYR | 4.37 | 4.43 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 14,100,100 |
4 Nov 2022 | MYR | 4.39 | 4.4 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 21,278,500 |
3 Nov 2022 | MYR | 4.42 | 4.44 | 4.32 | 4.36 | 4.36 | -0.09 (-2.02%) | 23,490,300 |
2 Nov 2022 | MYR | 4.42 | 4.47 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 16,355,900 |
1 Nov 2022 | MYR | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 12,012,700 |
31 Oct 2022 | MYR | 4.4 | 4.5 | 4.4 | 4.47 | 4.47 | +0.09 (+2.05%) | 24,726,100 |
28 Oct 2022 | MYR | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 21,222,500 |
27 Oct 2022 | MYR | 4.46 | 4.47 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 15,662,300 |
26 Oct 2022 | MYR | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 8,191,100 |
25 Oct 2022 | MYR | 4.5 | 4.52 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 18,772,500 |
21 Oct 2022 | MYR | 4.43 | 4.5 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 27,590,600 |
20 Oct 2022 | MYR | 4.34 | 4.44 | 4.3 | 4.44 | 4.44 | +0.1 (+2.30%) | 34,568,200 |
19 Oct 2022 | MYR | 4.2 | 4.35 | 4.19 | 4.34 | 4.34 | +0.14 (+3.33%) | 16,813,700 |
18 Oct 2022 | MYR | 4.22 | 4.25 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 15,075,100 |
17 Oct 2022 | MYR | 4.22 | 4.24 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 12,479,600 |
14 Oct 2022 | MYR | 4.2 | 4.24 | 4.19 | 4.2 | 4.2 | +0.03 (+0.72%) | 22,585,500 |
13 Oct 2022 | MYR | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 20,304,000 |
12 Oct 2022 | MYR | 4.22 | 4.25 | 4.21 | 4.22 | 4.22 | +0.02 (+0.48%) | 14,847,300 |
11 Oct 2022 | MYR | 4.28 | 4.28 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 21,199,800 |
7 Oct 2022 | MYR | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 20,257,200 |
6 Oct 2022 | MYR | 4.27 | 4.31 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 25,275,900 |
5 Oct 2022 | MYR | 4.29 | 4.33 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 21,158,600 |