Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 1.32 | 1.34 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,329,200 |
29 Dec 2022 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 939,000 |
28 Dec 2022 | MYR | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,068,600 |
27 Dec 2022 | MYR | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 2,781,100 |
23 Dec 2022 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,217,800 |
22 Dec 2022 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 921,000 |
21 Dec 2022 | MYR | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,441,500 |
20 Dec 2022 | MYR | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,831,900 |
19 Dec 2022 | MYR | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 953,000 |
16 Dec 2022 | MYR | 1.4 | 1.44 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,639,600 |
15 Dec 2022 | MYR | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,637,900 |
14 Dec 2022 | MYR | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,088,100 |
13 Dec 2022 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 999,800 |
12 Dec 2022 | MYR | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,325,400 |
9 Dec 2022 | MYR | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 2,023,700 |
8 Dec 2022 | MYR | 1.44 | 1.47 | 1.39 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,357,900 |
7 Dec 2022 | MYR | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,841,300 |
6 Dec 2022 | MYR | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,266,600 |
5 Dec 2022 | MYR | 1.5 | 1.54 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,683,300 |
2 Dec 2022 | MYR | 1.45 | 1.52 | 1.43 | 1.5 | 1.5 | +0.05 (+3.45%) | 3,875,200 |
1 Dec 2022 | MYR | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | +0.12 (+9.02%) | 8,641,500 |
30 Nov 2022 | MYR | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 8,759,100 |
29 Nov 2022 | MYR | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,309,800 |
25 Nov 2022 | MYR | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,538,700 |
24 Nov 2022 | MYR | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | +0.14 (+11.20%) | 5,657,200 |
23 Nov 2022 | MYR | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,528,600 |
22 Nov 2022 | MYR | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,167,900 |
21 Nov 2022 | MYR | 1.23 | 1.3 | 1.21 | 1.3 | 1.3 | +0.05 (+4%) | 1,246,700 |
17 Nov 2022 | MYR | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,646,700 |
16 Nov 2022 | MYR | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,895,900 |