Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 464,700 |
30 Dec 2022 | MYR | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 307,500 |
29 Dec 2022 | MYR | 3.5 | 3.54 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 964,700 |
28 Dec 2022 | MYR | 3.6 | 3.64 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 597,600 |
27 Dec 2022 | MYR | 3.5 | 3.66 | 3.49 | 3.6 | 3.6 | +0.13 (+3.75%) | 1,821,300 |
23 Dec 2022 | MYR | 3.49 | 3.52 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 492,900 |
22 Dec 2022 | MYR | 3.53 | 3.55 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 416,400 |
21 Dec 2022 | MYR | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 256,100 |
20 Dec 2022 | MYR | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 446,800 |
19 Dec 2022 | MYR | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 646,400 |
16 Dec 2022 | MYR | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 389,500 |
15 Dec 2022 | MYR | 3.62 | 3.66 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 720,000 |
14 Dec 2022 | MYR | 3.55 | 3.62 | 3.53 | 3.61 | 3.61 | +0.1 (+2.85%) | 1,137,700 |
13 Dec 2022 | MYR | 3.46 | 3.55 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 818,900 |
12 Dec 2022 | MYR | 3.5 | 3.51 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,001,900 |
9 Dec 2022 | MYR | 3.51 | 3.54 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,162,900 |
8 Dec 2022 | MYR | 3.56 | 3.58 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 1,581,600 |
7 Dec 2022 | MYR | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 927,700 |
6 Dec 2022 | MYR | 3.58 | 3.64 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,220,300 |
5 Dec 2022 | MYR | 3.62 | 3.66 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,146,200 |
2 Dec 2022 | MYR | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 1,666,300 |
1 Dec 2022 | MYR | 3.6 | 3.69 | 3.59 | 3.65 | 3.65 | +0.08 (+2.24%) | 3,537,600 |
30 Nov 2022 | MYR | 3.8 | 3.8 | 3.45 | 3.57 | 3.57 | -0.98 (-21.54%) | 22,554,200 |
29 Nov 2022 | MYR | 4.47 | 4.66 | 4.4 | 4.55 | 4.55 | +0.05 (+1.11%) | 673,100 |
25 Nov 2022 | MYR | 4.58 | 4.6 | 4.47 | 4.5 | 4.5 | -0.1 (-2.17%) | 580,300 |
24 Nov 2022 | MYR | 4.42 | 4.65 | 4.42 | 4.6 | 4.6 | +0.08 (+1.77%) | 658,800 |
23 Nov 2022 | MYR | 4.45 | 4.61 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,144,400 |
22 Nov 2022 | MYR | 4.49 | 4.58 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 476,000 |
21 Nov 2022 | MYR | 4.4 | 4.53 | 4.35 | 4.45 | 4.45 | -0.09 (-1.98%) | 474,100 |
17 Nov 2022 | MYR | 4.42 | 4.65 | 4.38 | 4.54 | 4.54 | +0.13 (+2.95%) | 1,402,700 |