Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 6.6 | 6.6 | 6.5 | 6.59 | 6.59 | -0.01 (-0.15%) | 662,600 |
16 Jan 2023 | MYR | 6.5 | 6.6 | 6.43 | 6.6 | 6.6 | +0.1 (+1.54%) | 560,400 |
13 Jan 2023 | MYR | 6.5 | 6.5 | 6.39 | 6.5 | 6.5 | 0.0 (0.0%) | 356,800 |
12 Jan 2023 | MYR | 6.4 | 6.5 | 6.35 | 6.5 | 6.5 | +0.1 (+1.56%) | 571,800 |
11 Jan 2023 | MYR | 6.3 | 6.4 | 6.29 | 6.4 | 6.4 | +0.06 (+0.95%) | 593,000 |
10 Jan 2023 | MYR | 6.32 | 6.36 | 6.27 | 6.34 | 6.34 | +0.02 (+0.32%) | 457,900 |
9 Jan 2023 | MYR | 6.3 | 6.32 | 6.26 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,345,200 |
6 Jan 2023 | MYR | 6.28 | 6.3 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 1,369,300 |
5 Jan 2023 | MYR | 6.3 | 6.3 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 853,100 |
4 Jan 2023 | MYR | 6.28 | 6.3 | 6.25 | 6.28 | 6.28 | 0.0 (0.0%) | 937,900 |
3 Jan 2023 | MYR | 6.28 | 6.3 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 1,098,600 |
30 Dec 2022 | MYR | 6.3 | 6.32 | 6.28 | 6.28 | 6.28 | -0.01 (-0.16%) | 884,800 |
29 Dec 2022 | MYR | 6.29 | 6.29 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 864,700 |
28 Dec 2022 | MYR | 6.3 | 6.3 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 937,900 |
27 Dec 2022 | MYR | 6.31 | 6.33 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 670,000 |
23 Dec 2022 | MYR | 6.31 | 6.31 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 867,800 |
22 Dec 2022 | MYR | 6.29 | 6.31 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 818,100 |
21 Dec 2022 | MYR | 6.29 | 6.31 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 701,400 |
20 Dec 2022 | MYR | 6.2 | 6.3 | 6.2 | 6.29 | 6.29 | +0.01 (+0.16%) | 772,000 |
19 Dec 2022 | MYR | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | -0.01 (-0.16%) | 599,300 |
16 Dec 2022 | MYR | 6.3 | 6.3 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 763,700 |
15 Dec 2022 | MYR | 6.3 | 6.3 | 6.27 | 6.3 | 6.3 | +0.01 (+0.16%) | 787,200 |
14 Dec 2022 | MYR | 6.3 | 6.31 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 712,400 |
13 Dec 2022 | MYR | 6.32 | 6.32 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 791,300 |
12 Dec 2022 | MYR | 6.28 | 6.3 | 6.24 | 6.3 | 6.3 | +0.01 (+0.16%) | 861,400 |
9 Dec 2022 | MYR | 6.26 | 6.3 | 6.23 | 6.29 | 6.29 | +0.03 (+0.48%) | 750,200 |
8 Dec 2022 | MYR | 6.24 | 6.26 | 6.22 | 6.26 | 6.26 | +0.02 (+0.32%) | 707,600 |
7 Dec 2022 | MYR | 6.23 | 6.26 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 790,800 |
6 Dec 2022 | MYR | 6.23 | 6.26 | 6.22 | 6.25 | 6.25 | +0.01 (+0.16%) | 834,700 |
5 Dec 2022 | MYR | 6.26 | 6.26 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 720,500 |