Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 534,000 |
16 Jan 2023 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,267,000 |
13 Jan 2023 | MYR | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 6,253,400 |
12 Jan 2023 | MYR | 1.66 | 1.66 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,662,900 |
11 Jan 2023 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,471,300 |
10 Jan 2023 | MYR | 1.61 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 2,074,900 |
9 Jan 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,887,700 |
6 Jan 2023 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 968,400 |
5 Jan 2023 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,426,300 |
4 Jan 2023 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,669,000 |
3 Jan 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 543,200 |
30 Dec 2022 | MYR | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,676,700 |
29 Dec 2022 | MYR | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,281,100 |
28 Dec 2022 | MYR | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 640,400 |
27 Dec 2022 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 911,700 |
23 Dec 2022 | MYR | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 556,700 |
22 Dec 2022 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,123,100 |
21 Dec 2022 | MYR | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,733,800 |
20 Dec 2022 | MYR | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 786,400 |
19 Dec 2022 | MYR | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 1,266,300 |
16 Dec 2022 | MYR | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 644,600 |
15 Dec 2022 | MYR | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 608,800 |
14 Dec 2022 | MYR | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 911,700 |
13 Dec 2022 | MYR | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 308,900 |
12 Dec 2022 | MYR | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 383,200 |
9 Dec 2022 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 644,700 |
8 Dec 2022 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 992,500 |
7 Dec 2022 | MYR | 1.69 | 1.7 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,500,400 |
6 Dec 2022 | MYR | 1.65 | 1.71 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 3,786,900 |
5 Dec 2022 | MYR | 1.69 | 1.7 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,235,700 |