Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 73,100 |
4 Jan 2023 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 70,200 |
3 Jan 2023 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 18,900 |
30 Dec 2022 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 66,900 |
29 Dec 2022 | MYR | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 52,100 |
28 Dec 2022 | MYR | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 74,600 |
27 Dec 2022 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 170,500 |
23 Dec 2022 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 79,600 |
22 Dec 2022 | MYR | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 177,500 |
21 Dec 2022 | MYR | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 571,400 |
20 Dec 2022 | MYR | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | -0.01 (-0.64%) | 42,200 |
19 Dec 2022 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 88,300 |
16 Dec 2022 | MYR | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 121,600 |
15 Dec 2022 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 40,000 |
14 Dec 2022 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 87,400 |
13 Dec 2022 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 23,500 |
12 Dec 2022 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 46,800 |
9 Dec 2022 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 24,300 |
8 Dec 2022 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 35,400 |
7 Dec 2022 | MYR | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 49,700 |
6 Dec 2022 | MYR | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 52,600 |
5 Dec 2022 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 45,300 |
2 Dec 2022 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 537,900 |
1 Dec 2022 | MYR | 1.5 | 1.54 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 242,000 |
30 Nov 2022 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 134,800 |
29 Nov 2022 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 143,800 |
25 Nov 2022 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 42,600 |
24 Nov 2022 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 205,700 |
23 Nov 2022 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 58,900 |
22 Nov 2022 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 104,100 |