Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 6.08 | 6.12 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 320,900 |
14 Nov 2022 | MYR | 6.1 | 6.15 | 6.07 | 6.12 | 6.12 | 0.0 (0.0%) | 672,500 |
11 Nov 2022 | MYR | 6.01 | 6.13 | 6 | 6.12 | 6.12 | +0.11 (+1.83%) | 1,578,400 |
10 Nov 2022 | MYR | 6.01 | 6.01 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 321,400 |
9 Nov 2022 | MYR | 6.01 | 6.02 | 5.95 | 6 | 6 | 0.0 (0.0%) | 1,099,200 |
8 Nov 2022 | MYR | 5.95 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 481,700 |
7 Nov 2022 | MYR | 5.89 | 6.02 | 5.89 | 6 | 6 | +0.05 (+0.84%) | 697,100 |
4 Nov 2022 | MYR | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | +0.05 (+0.85%) | 687,800 |
3 Nov 2022 | MYR | 5.95 | 6.01 | 5.88 | 5.9 | 5.9 | -0.11 (-1.83%) | 944,400 |
2 Nov 2022 | MYR | 5.98 | 6.05 | 5.82 | 6.01 | 6.01 | +0.07 (+1.18%) | 1,135,300 |
1 Nov 2022 | MYR | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | -0.04 (-0.67%) | 853,400 |
31 Oct 2022 | MYR | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | -0.1 (-1.64%) | 1,549,800 |
28 Oct 2022 | MYR | 6.08 | 6.1 | 5.97 | 6.08 | 6.08 | 0.0 (0.0%) | 1,337,800 |
27 Oct 2022 | MYR | 5.97 | 6.13 | 5.97 | 6.08 | 6.08 | +0.13 (+2.18%) | 2,273,200 |
26 Oct 2022 | MYR | 5.91 | 5.97 | 5.91 | 5.95 | 5.95 | +0.05 (+0.85%) | 2,172,300 |
25 Oct 2022 | MYR | 5.83 | 5.9 | 5.83 | 5.9 | 5.9 | +0.11 (+1.90%) | 1,848,500 |
21 Oct 2022 | MYR | 5.68 | 5.8 | 5.68 | 5.79 | 5.79 | +0.11 (+1.94%) | 2,655,700 |
20 Oct 2022 | MYR | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | -0.05 (-0.87%) | 753,600 |
19 Oct 2022 | MYR | 5.62 | 5.86 | 5.55 | 5.73 | 5.73 | +0.2 (+3.62%) | 2,663,200 |
18 Oct 2022 | MYR | 5.49 | 5.58 | 5.47 | 5.53 | 5.53 | +0.08 (+1.47%) | 2,014,800 |
17 Oct 2022 | MYR | 5.44 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,313,700 |
14 Oct 2022 | MYR | 5.5 | 5.51 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,935,100 |
13 Oct 2022 | MYR | 5.5 | 5.55 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 1,097,600 |
12 Oct 2022 | MYR | 5.6 | 5.64 | 5.46 | 5.49 | 5.49 | -0.11 (-1.96%) | 799,300 |
11 Oct 2022 | MYR | 5.69 | 5.69 | 5.53 | 5.6 | 5.6 | -0.1 (-1.75%) | 1,075,100 |
7 Oct 2022 | MYR | 5.67 | 5.7 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 863,100 |
6 Oct 2022 | MYR | 5.7 | 5.71 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 1,476,000 |
5 Oct 2022 | MYR | 5.69 | 5.72 | 5.65 | 5.7 | 5.7 | +0.08 (+1.42%) | 2,953,300 |
4 Oct 2022 | MYR | 5.58 | 5.72 | 5.55 | 5.62 | 5.62 | +0.12 (+2.18%) | 860,200 |
3 Oct 2022 | MYR | 5.64 | 5.64 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,138,400 |