Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | MYR | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 266,700 |
28 Dec 2022 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 415,500 |
27 Dec 2022 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 45,800 |
23 Dec 2022 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 275,000 |
22 Dec 2022 | MYR | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 56,700 |
21 Dec 2022 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 62,300 |
20 Dec 2022 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 102,800 |
19 Dec 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 143,100 |
16 Dec 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 25,000 |
15 Dec 2022 | MYR | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 33,000 |
14 Dec 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 31,900 |
13 Dec 2022 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 50,000 |
12 Dec 2022 | MYR | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 54,500 |
9 Dec 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 55,700 |
8 Dec 2022 | MYR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 75,200 |
7 Dec 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 390,000 |
6 Dec 2022 | MYR | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +0.06 (+4.58%) | 170,300 |
5 Dec 2022 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 68,800 |
2 Dec 2022 | MYR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 566,700 |
1 Dec 2022 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 108,900 |
30 Nov 2022 | MYR | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 155,100 |
29 Nov 2022 | MYR | 1.31 | 1.4 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 346,900 |
25 Nov 2022 | MYR | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 341,500 |
24 Nov 2022 | MYR | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 639,600 |
23 Nov 2022 | MYR | 1.24 | 1.3 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 70,100 |
22 Nov 2022 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 61,700 |
21 Nov 2022 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 857,400 |
17 Nov 2022 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 552,900 |
16 Nov 2022 | MYR | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 1,602,100 |
15 Nov 2022 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,054,200 |