Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 6.59 | 6.6 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 713,000 |
29 Dec 2022 | MYR | 6.57 | 6.58 | 6.56 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,265,400 |
28 Dec 2022 | MYR | 6.5 | 6.59 | 6.5 | 6.55 | 6.55 | +0.08 (+1.24%) | 1,238,400 |
27 Dec 2022 | MYR | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | +0.03 (+0.47%) | 1,800,500 |
23 Dec 2022 | MYR | 6.45 | 6.5 | 6.4 | 6.44 | 6.44 | +0.04 (+0.63%) | 2,167,900 |
22 Dec 2022 | MYR | 6.51 | 6.57 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 865,100 |
21 Dec 2022 | MYR | 6.6 | 6.6 | 6.45 | 6.5 | 6.5 | -0.05 (-0.76%) | 1,164,100 |
20 Dec 2022 | MYR | 6.56 | 6.59 | 6.52 | 6.55 | 6.55 | +0.01 (+0.15%) | 5,822,600 |
19 Dec 2022 | MYR | 6.42 | 6.56 | 6.39 | 6.54 | 6.54 | +0.11 (+1.71%) | 1,639,600 |
16 Dec 2022 | MYR | 6.44 | 6.48 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 1,533,900 |
15 Dec 2022 | MYR | 6.39 | 6.48 | 6.36 | 6.45 | 6.45 | +0.07 (+1.10%) | 2,873,000 |
14 Dec 2022 | MYR | 6.37 | 6.43 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 1,754,200 |
13 Dec 2022 | MYR | 6.37 | 6.45 | 6.35 | 6.38 | 6.38 | -0.01 (-0.16%) | 3,305,100 |
12 Dec 2022 | MYR | 6.34 | 6.42 | 6.32 | 6.39 | 6.39 | +0.04 (+0.63%) | 1,409,400 |
9 Dec 2022 | MYR | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | -0.02 (-0.31%) | 2,279,500 |
8 Dec 2022 | MYR | 6.39 | 6.49 | 6.35 | 6.37 | 6.37 | 0.0 (0.0%) | 1,560,500 |
7 Dec 2022 | MYR | 6.31 | 6.45 | 6.3 | 6.37 | 6.37 | +0.03 (+0.47%) | 3,978,400 |
6 Dec 2022 | MYR | 6.35 | 6.41 | 6.34 | 6.34 | 6.34 | -0.04 (-0.63%) | 2,210,200 |
5 Dec 2022 | MYR | 6.35 | 6.48 | 6.35 | 6.38 | 6.38 | +0.03 (+0.47%) | 4,932,200 |
2 Dec 2022 | MYR | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 6,042,900 |
1 Dec 2022 | MYR | 6.49 | 6.5 | 6.37 | 6.4 | 6.4 | -0.03 (-0.47%) | 5,607,400 |
30 Nov 2022 | MYR | 6.23 | 6.5 | 6.23 | 6.43 | 6.43 | +0.16 (+2.55%) | 8,489,100 |
29 Nov 2022 | MYR | 6.3 | 6.35 | 6.21 | 6.27 | 6.27 | -0.08 (-1.26%) | 5,452,000 |
25 Nov 2022 | MYR | 6.18 | 6.5 | 6.18 | 6.35 | 6.35 | +0.21 (+3.42%) | 7,110,100 |
24 Nov 2022 | MYR | 6.03 | 6.15 | 6 | 6.14 | 6.14 | +0.11 (+1.82%) | 1,303,400 |
23 Nov 2022 | MYR | 6.03 | 6.03 | 5.95 | 6.03 | 6.03 | 0.0 (0.0%) | 634,400 |
22 Nov 2022 | MYR | 6.07 | 6.07 | 5.94 | 6.03 | 6.03 | +0.02 (+0.33%) | 260,100 |
21 Nov 2022 | MYR | 6 | 6.03 | 5.93 | 6.01 | 6.01 | -0.06 (-0.99%) | 492,500 |
17 Nov 2022 | MYR | 6.09 | 6.1 | 6 | 6.07 | 6.07 | -0.03 (-0.49%) | 501,300 |
16 Nov 2022 | MYR | 6.03 | 6.1 | 6.03 | 6.1 | 6.1 | -0.01 (-0.16%) | 418,100 |