Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,888,900 |
16 Jan 2023 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,088,300 |
13 Jan 2023 | MYR | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 11,285,600 |
12 Jan 2023 | MYR | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 9,133,500 |
11 Jan 2023 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 15,149,600 |
10 Jan 2023 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 5,048,300 |
9 Jan 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,113,100 |
6 Jan 2023 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 2,329,500 |
5 Jan 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,983,500 |
4 Jan 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,645,000 |
3 Jan 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 13,659,700 |
30 Dec 2022 | MYR | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 24,127,600 |
29 Dec 2022 | MYR | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 13,736,100 |
28 Dec 2022 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 17,596,300 |
27 Dec 2022 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 5,987,300 |
23 Dec 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,469,600 |
22 Dec 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 4,174,900 |
21 Dec 2022 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,188,600 |
20 Dec 2022 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,602,800 |
19 Dec 2022 | MYR | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,244,300 |
16 Dec 2022 | MYR | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 7,989,000 |
15 Dec 2022 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 7,900,200 |
14 Dec 2022 | MYR | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,931,100 |
13 Dec 2022 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,368,800 |
12 Dec 2022 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 3,110,400 |
9 Dec 2022 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 5,657,200 |
8 Dec 2022 | MYR | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 5,664,100 |
7 Dec 2022 | MYR | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,748,000 |
6 Dec 2022 | MYR | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 10,804,800 |
5 Dec 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,034,800 |