Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 4.46 | 4.5 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 278,200 |
15 Nov 2022 | MYR | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | -0.04 (-0.89%) | 544,300 |
14 Nov 2022 | MYR | 4.53 | 4.54 | 4.41 | 4.48 | 4.48 | -0.01 (-0.22%) | 482,300 |
11 Nov 2022 | MYR | 4.43 | 4.51 | 4.34 | 4.49 | 4.49 | +0.16 (+3.70%) | 1,033,600 |
10 Nov 2022 | MYR | 4.43 | 4.45 | 4.32 | 4.33 | 4.33 | -0.21 (-4.63%) | 1,916,300 |
9 Nov 2022 | MYR | 4.6 | 4.6 | 4.51 | 4.54 | 4.54 | -0.13 (-2.78%) | 758,000 |
8 Nov 2022 | MYR | 4.74 | 4.79 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 730,600 |
7 Nov 2022 | MYR | 4.84 | 4.94 | 4.66 | 4.73 | 4.73 | -0.03 (-0.63%) | 1,921,600 |
4 Nov 2022 | MYR | 4.65 | 4.85 | 4.65 | 4.76 | 4.76 | +0.11 (+2.37%) | 1,448,500 |
3 Nov 2022 | MYR | 4.83 | 4.88 | 4.6 | 4.65 | 4.65 | -0.13 (-2.72%) | 2,427,300 |
2 Nov 2022 | MYR | 4.3 | 4.97 | 4.3 | 4.78 | 4.78 | +0.49 (+11.42%) | 7,853,000 |
1 Nov 2022 | MYR | 4.25 | 4.32 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 680,600 |
31 Oct 2022 | MYR | 4.23 | 4.25 | 4.19 | 4.25 | 4.25 | +0.04 (+0.95%) | 395,000 |
28 Oct 2022 | MYR | 4.24 | 4.24 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 264,900 |
27 Oct 2022 | MYR | 4.19 | 4.23 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 709,400 |
26 Oct 2022 | MYR | 4.17 | 4.19 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 622,800 |
25 Oct 2022 | MYR | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -0.13 (-3.04%) | 1,100,500 |
21 Oct 2022 | MYR | 4.26 | 4.3 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 562,600 |
20 Oct 2022 | MYR | 4.19 | 4.25 | 4.15 | 4.25 | 4.25 | +0.12 (+2.91%) | 883,900 |
19 Oct 2022 | MYR | 4.18 | 4.23 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 400,000 |
18 Oct 2022 | MYR | 4.2 | 4.21 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 296,300 |
17 Oct 2022 | MYR | 4.12 | 4.18 | 4.06 | 4.18 | 4.18 | +0.05 (+1.21%) | 509,300 |
14 Oct 2022 | MYR | 4.12 | 4.19 | 4.11 | 4.13 | 4.13 | +0.04 (+0.98%) | 596,400 |
13 Oct 2022 | MYR | 4.13 | 4.16 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 592,500 |
12 Oct 2022 | MYR | 4.05 | 4.21 | 4.03 | 4.11 | 4.11 | +0.03 (+0.74%) | 1,211,800 |
11 Oct 2022 | MYR | 4.26 | 4.26 | 4.05 | 4.08 | 4.08 | -0.18 (-4.23%) | 1,368,900 |
7 Oct 2022 | MYR | 4.29 | 4.3 | 4.18 | 4.26 | 4.26 | -0.02 (-0.47%) | 531,200 |
6 Oct 2022 | MYR | 4.4 | 4.4 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 670,900 |
5 Oct 2022 | MYR | 4.33 | 4.47 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,556,800 |
4 Oct 2022 | MYR | 4.16 | 4.32 | 4.16 | 4.27 | 4.27 | +0.17 (+4.15%) | 1,402,100 |