Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,511,600 |
11 Nov 2022 | MYR | 1.34 | 1.36 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 1,156,300 |
10 Nov 2022 | MYR | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,241,300 |
9 Nov 2022 | MYR | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 796,600 |
8 Nov 2022 | MYR | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,202,600 |
7 Nov 2022 | MYR | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 797,400 |
4 Nov 2022 | MYR | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,112,600 |
3 Nov 2022 | MYR | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,209,400 |
2 Nov 2022 | MYR | 1.36 | 1.36 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 936,700 |
1 Nov 2022 | MYR | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 353,200 |
31 Oct 2022 | MYR | 1.34 | 1.42 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 847,800 |
28 Oct 2022 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,013,300 |
27 Oct 2022 | MYR | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,892,600 |
26 Oct 2022 | MYR | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,698,000 |
25 Oct 2022 | MYR | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 884,200 |
21 Oct 2022 | MYR | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 652,800 |
20 Oct 2022 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 546,200 |
19 Oct 2022 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 259,100 |
18 Oct 2022 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 549,800 |
17 Oct 2022 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 264,900 |
14 Oct 2022 | MYR | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 201,000 |
13 Oct 2022 | MYR | 1.36 | 1.42 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 195,300 |
12 Oct 2022 | MYR | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 626,700 |
11 Oct 2022 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 134,800 |
7 Oct 2022 | MYR | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 729,200 |
6 Oct 2022 | MYR | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,939,900 |
5 Oct 2022 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,594,800 |
4 Oct 2022 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,152,000 |
3 Oct 2022 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 748,500 |
30 Sep 2022 | MYR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,200,400 |