Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | MYR | 1.7 | 1.72 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,650,300 |
1 Dec 2022 | MYR | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 5,532,700 |
30 Nov 2022 | MYR | 1.66 | 1.7 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 19,665,700 |
29 Nov 2022 | MYR | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | +0.08 (+5.06%) | 7,567,100 |
25 Nov 2022 | MYR | 1.56 | 1.59 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 6,120,400 |
24 Nov 2022 | MYR | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 5,689,500 |
23 Nov 2022 | MYR | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,886,100 |
22 Nov 2022 | MYR | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,666,800 |
21 Nov 2022 | MYR | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 2,604,300 |
17 Nov 2022 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,036,300 |
16 Nov 2022 | MYR | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 382,500 |
15 Nov 2022 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 155,500 |
14 Nov 2022 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 146,000 |
11 Nov 2022 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 408,500 |
10 Nov 2022 | MYR | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 484,500 |
9 Nov 2022 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 818,500 |
8 Nov 2022 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 186,500 |
7 Nov 2022 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,006,200 |
4 Nov 2022 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 287,200 |
3 Nov 2022 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 393,200 |
2 Nov 2022 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 450,900 |
1 Nov 2022 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 221,400 |
31 Oct 2022 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 514,300 |
28 Oct 2022 | MYR | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 3,973,700 |
27 Oct 2022 | MYR | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,132,200 |
26 Oct 2022 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 874,300 |
25 Oct 2022 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 762,300 |
21 Oct 2022 | MYR | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,284,100 |
20 Oct 2022 | MYR | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 7,715,000 |
19 Oct 2022 | MYR | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,803,100 |