Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 4,459,000 |
14 Nov 2022 | MYR | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,900,600 |
11 Nov 2022 | MYR | 1.25 | 1.33 | 1.23 | 1.31 | 1.31 | +0.12 (+10.08%) | 10,137,200 |
10 Nov 2022 | MYR | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,706,000 |
9 Nov 2022 | MYR | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,349,500 |
8 Nov 2022 | MYR | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,281,000 |
7 Nov 2022 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 649,900 |
4 Nov 2022 | MYR | 1.12 | 1.2 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,086,300 |
3 Nov 2022 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,249,500 |
2 Nov 2022 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 613,600 |
1 Nov 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 564,000 |
31 Oct 2022 | MYR | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 2,439,400 |
28 Oct 2022 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,047,300 |
27 Oct 2022 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,349,700 |
26 Oct 2022 | MYR | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,922,500 |
25 Oct 2022 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,534,300 |
21 Oct 2022 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,575,900 |
20 Oct 2022 | MYR | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,092,100 |
19 Oct 2022 | MYR | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 2,343,300 |
18 Oct 2022 | MYR | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | +0.07 (+6.36%) | 4,041,200 |
17 Oct 2022 | MYR | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,369,700 |
14 Oct 2022 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 2,339,200 |
13 Oct 2022 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,362,100 |
12 Oct 2022 | MYR | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,446,500 |
11 Oct 2022 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,501,900 |
7 Oct 2022 | MYR | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,025,100 |
6 Oct 2022 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,126,400 |
5 Oct 2022 | MYR | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 2,077,200 |
4 Oct 2022 | MYR | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,365,400 |
3 Oct 2022 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 1,751,600 |