Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 428,900 |
15 Nov 2022 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 197,800 |
14 Nov 2022 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 247,200 |
11 Nov 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 457,500 |
10 Nov 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 178,300 |
9 Nov 2022 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 285,000 |
8 Nov 2022 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 95,500 |
7 Nov 2022 | MYR | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 264,200 |
4 Nov 2022 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 227,300 |
3 Nov 2022 | MYR | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 253,600 |
2 Nov 2022 | MYR | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 356,700 |
1 Nov 2022 | MYR | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 150,300 |
31 Oct 2022 | MYR | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 247,300 |
28 Oct 2022 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 303,100 |
27 Oct 2022 | MYR | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 431,900 |
26 Oct 2022 | MYR | 1.5 | 1.57 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 960,200 |
25 Oct 2022 | MYR | 1.45 | 1.51 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 277,000 |
21 Oct 2022 | MYR | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 629,900 |
20 Oct 2022 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 648,600 |
19 Oct 2022 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 119,000 |
18 Oct 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 236,900 |
17 Oct 2022 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 96,400 |
14 Oct 2022 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 189,500 |
13 Oct 2022 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 153,900 |
12 Oct 2022 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 98,600 |
11 Oct 2022 | MYR | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 174,000 |
7 Oct 2022 | MYR | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 242,600 |
6 Oct 2022 | MYR | 1.47 | 1.51 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 532,900 |
5 Oct 2022 | MYR | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 764,500 |
4 Oct 2022 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 276,400 |