Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 0.81 | 0.815 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 538,100 |
29 Dec 2022 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 148,200 |
28 Dec 2022 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 255,500 |
27 Dec 2022 | MYR | 0.79 | 0.805 | 0.78 | 0.805 | 0.805 | +0.01 (+1.26%) | 190,600 |
23 Dec 2022 | MYR | 0.805 | 0.81 | 0.78 | 0.795 | 0.795 | -0.015 (-1.85%) | 282,500 |
22 Dec 2022 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 300,800 |
21 Dec 2022 | MYR | 0.815 | 0.82 | 0.795 | 0.805 | 0.805 | +0.015 (+1.90%) | 710,700 |
20 Dec 2022 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 25,400 |
19 Dec 2022 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 103,500 |
16 Dec 2022 | MYR | 0.77 | 0.79 | 0.76 | 0.785 | 0.785 | +0.005 (+0.64%) | 441,800 |
15 Dec 2022 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 180,800 |
14 Dec 2022 | MYR | 0.79 | 0.805 | 0.785 | 0.795 | 0.795 | +0.02 (+2.58%) | 376,600 |
13 Dec 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 184,500 |
12 Dec 2022 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 116,900 |
9 Dec 2022 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 417,100 |
8 Dec 2022 | MYR | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | +0.015 (+1.96%) | 204,800 |
7 Dec 2022 | MYR | 0.775 | 0.79 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 447,000 |
6 Dec 2022 | MYR | 0.785 | 0.795 | 0.775 | 0.775 | 0.775 | -0.03 (-3.73%) | 541,400 |
5 Dec 2022 | MYR | 0.8 | 0.815 | 0.8 | 0.805 | 0.805 | +0.01 (+1.26%) | 447,100 |
2 Dec 2022 | MYR | 0.8 | 0.825 | 0.795 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,521,600 |
1 Dec 2022 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 252,800 |
30 Nov 2022 | MYR | 0.775 | 0.79 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 247,400 |
29 Nov 2022 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 150,500 |
25 Nov 2022 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 1,219,200 |
24 Nov 2022 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 234,800 |
23 Nov 2022 | MYR | 0.735 | 0.76 | 0.735 | 0.755 | 0.755 | +0.015 (+2.03%) | 390,500 |
22 Nov 2022 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 224,200 |
21 Nov 2022 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | -0.015 (-1.99%) | 112,500 |
17 Nov 2022 | MYR | 0.765 | 0.765 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 103,200 |
16 Nov 2022 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 670,600 |