Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 222,800 |
30 Dec 2022 | MYR | 1.91 | 1.94 | 1.86 | 1.94 | 1.94 | +0.02 (+1.04%) | 138,900 |
29 Dec 2022 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 62,300 |
28 Dec 2022 | MYR | 1.94 | 1.94 | 1.83 | 1.9 | 1.9 | 0.0 (0.0%) | 479,600 |
27 Dec 2022 | MYR | 1.86 | 1.91 | 1.8 | 1.9 | 1.9 | +0.04 (+2.15%) | 805,700 |
23 Dec 2022 | MYR | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 307,700 |
22 Dec 2022 | MYR | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 844,800 |
21 Dec 2022 | MYR | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 978,200 |
20 Dec 2022 | MYR | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 357,400 |
19 Dec 2022 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 390,100 |
16 Dec 2022 | MYR | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 265,500 |
15 Dec 2022 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 199,600 |
14 Dec 2022 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 9,100 |
13 Dec 2022 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 116,800 |
12 Dec 2022 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 99,000 |
9 Dec 2022 | MYR | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 259,000 |
8 Dec 2022 | MYR | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 289,900 |
7 Dec 2022 | MYR | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 234,700 |
6 Dec 2022 | MYR | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 263,900 |
5 Dec 2022 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 191,400 |
2 Dec 2022 | MYR | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 207,900 |
1 Dec 2022 | MYR | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 353,100 |
30 Nov 2022 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 222,500 |
29 Nov 2022 | MYR | 2 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 368,400 |
25 Nov 2022 | MYR | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 197,500 |
24 Nov 2022 | MYR | 2.01 | 2.04 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 656,800 |
23 Nov 2022 | MYR | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 137,700 |
22 Nov 2022 | MYR | 2.02 | 2.04 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 218,300 |
21 Nov 2022 | MYR | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 106,000 |
17 Nov 2022 | MYR | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 354,800 |