Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,198,400 |
30 Dec 2022 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 754,200 |
29 Dec 2022 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 666,000 |
28 Dec 2022 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,163,500 |
27 Dec 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,586,200 |
23 Dec 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 655,000 |
22 Dec 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 588,000 |
21 Dec 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 571,900 |
20 Dec 2022 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 355,100 |
19 Dec 2022 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 511,900 |
16 Dec 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 392,700 |
15 Dec 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 440,400 |
14 Dec 2022 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 593,800 |
13 Dec 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 762,300 |
12 Dec 2022 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 438,500 |
9 Dec 2022 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 772,000 |
8 Dec 2022 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,259,400 |
7 Dec 2022 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 3,255,600 |
6 Dec 2022 | MYR | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 5,186,900 |
5 Dec 2022 | MYR | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 6,197,900 |
2 Dec 2022 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,526,200 |
1 Dec 2022 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,562,200 |
30 Nov 2022 | MYR | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 4,184,600 |
29 Nov 2022 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,395,200 |
25 Nov 2022 | MYR | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 4,141,400 |
24 Nov 2022 | MYR | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | +0.12 (+9.30%) | 24,802,400 |
23 Nov 2022 | MYR | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 9,949,900 |
22 Nov 2022 | MYR | 1.37 | 1.39 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 14,660,400 |
21 Nov 2022 | MYR | 1.38 | 1.4 | 1.32 | 1.36 | 1.36 | -0.13 (-8.72%) | 33,855,900 |
17 Nov 2022 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 189,500 |