Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 8.58 | 8.6 | 8.47 | 8.6 | 8.6 | 0.0 (0.0%) | 2,216,700 |
30 Dec 2022 | MYR | 8.56 | 8.72 | 8.51 | 8.6 | 8.6 | +0.07 (+0.82%) | 9,543,600 |
29 Dec 2022 | MYR | 8.55 | 8.56 | 8.42 | 8.53 | 8.53 | -0.02 (-0.23%) | 1,762,700 |
28 Dec 2022 | MYR | 8.43 | 8.55 | 8.43 | 8.55 | 8.55 | +0.04 (+0.47%) | 2,699,700 |
27 Dec 2022 | MYR | 8.38 | 8.53 | 8.29 | 8.51 | 8.51 | +0.11 (+1.31%) | 1,171,200 |
23 Dec 2022 | MYR | 8.42 | 8.42 | 8.17 | 8.4 | 8.4 | 0.0 (0.0%) | 1,444,000 |
22 Dec 2022 | MYR | 8.1 | 8.41 | 8.08 | 8.4 | 8.4 | +0.32 (+3.96%) | 4,603,800 |
21 Dec 2022 | MYR | 8.2 | 8.27 | 8.07 | 8.08 | 8.08 | -0.1 (-1.22%) | 4,017,200 |
20 Dec 2022 | MYR | 8.48 | 8.53 | 8.18 | 8.18 | 8.18 | -0.33 (-3.88%) | 5,549,500 |
19 Dec 2022 | MYR | 8.52 | 8.54 | 8.44 | 8.51 | 8.51 | 0.0 (0.0%) | 10,085,300 |
16 Dec 2022 | MYR | 8.42 | 8.53 | 8.42 | 8.51 | 8.51 | +0.05 (+0.59%) | 4,554,800 |
15 Dec 2022 | MYR | 8.5 | 8.54 | 8.45 | 8.46 | 8.46 | -0.04 (-0.47%) | 5,575,600 |
14 Dec 2022 | MYR | 8.47 | 8.52 | 8.47 | 8.5 | 8.5 | +0.02 (+0.24%) | 5,430,800 |
13 Dec 2022 | MYR | 8.54 | 8.6 | 8.44 | 8.48 | 8.48 | 0.0 (0.0%) | 2,386,100 |
12 Dec 2022 | MYR | 8.5 | 8.54 | 8.44 | 8.48 | 8.48 | -0.05 (-0.59%) | 6,200,800 |
9 Dec 2022 | MYR | 8.44 | 8.53 | 8.4 | 8.53 | 8.53 | +0.12 (+1.43%) | 6,303,900 |
8 Dec 2022 | MYR | 8.57 | 8.57 | 8.36 | 8.41 | 8.41 | -0.14 (-1.64%) | 12,171,600 |
7 Dec 2022 | MYR | 8.55 | 8.57 | 8.45 | 8.55 | 8.55 | -0.01 (-0.12%) | 8,669,000 |
6 Dec 2022 | MYR | 8.5 | 8.56 | 8.47 | 8.56 | 8.56 | +0.06 (+0.71%) | 4,306,400 |
5 Dec 2022 | MYR | 8.55 | 8.55 | 8.43 | 8.5 | 8.5 | -0.02 (-0.23%) | 8,217,800 |
2 Dec 2022 | MYR | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | -0.15 (-1.73%) | 10,455,600 |
1 Dec 2022 | MYR | 8.6 | 8.67 | 8.35 | 8.67 | 8.67 | +0.13 (+1.52%) | 4,713,000 |
30 Nov 2022 | MYR | 8.52 | 8.63 | 8.32 | 8.54 | 8.54 | +0.02 (+0.23%) | 14,941,600 |
29 Nov 2022 | MYR | 9.05 | 9.05 | 8.49 | 8.52 | 8.52 | -0.56 (-6.17%) | 11,659,700 |
25 Nov 2022 | MYR | 9.1 | 9.18 | 8.94 | 9.08 | 9.08 | +0.02 (+0.22%) | 5,913,500 |
24 Nov 2022 | MYR | 8.79 | 9.16 | 8.78 | 9.06 | 9.06 | +0.28 (+3.19%) | 8,566,000 |
23 Nov 2022 | MYR | 8.63 | 8.79 | 8.63 | 8.78 | 8.78 | +0.08 (+0.92%) | 3,631,900 |
22 Nov 2022 | MYR | 8.7 | 8.77 | 8.62 | 8.7 | 8.7 | +0.06 (+0.69%) | 4,230,000 |
21 Nov 2022 | MYR | 8.62 | 8.75 | 8.53 | 8.64 | 8.64 | +0.02 (+0.23%) | 4,110,500 |
17 Nov 2022 | MYR | 8.62 | 8.64 | 8.52 | 8.62 | 8.62 | 0.0 (0.0%) | 7,983,200 |