Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 40,500 |
30 Dec 2022 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 40,600 |
29 Dec 2022 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 48,300 |
28 Dec 2022 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 31,500 |
27 Dec 2022 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 29,300 |
23 Dec 2022 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 65,300 |
22 Dec 2022 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 29,600 |
21 Dec 2022 | MYR | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 82,000 |
20 Dec 2022 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,000 |
19 Dec 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 23,200 |
16 Dec 2022 | MYR | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 138,000 |
15 Dec 2022 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 129,200 |
14 Dec 2022 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 62,000 |
13 Dec 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 45,400 |
12 Dec 2022 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 31,000 |
9 Dec 2022 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 22,100 |
8 Dec 2022 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 56,000 |
7 Dec 2022 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 100,600 |
6 Dec 2022 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 43,000 |
5 Dec 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 41,500 |
2 Dec 2022 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 111,000 |
1 Dec 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 113,000 |
30 Nov 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 417,600 |
29 Nov 2022 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 174,800 |
25 Nov 2022 | MYR | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 117,100 |
24 Nov 2022 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 182,800 |
23 Nov 2022 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 35,700 |
22 Nov 2022 | MYR | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 608,100 |
21 Nov 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 81,700 |
17 Nov 2022 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 120,500 |