Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 1.91 | 1.93 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 592,600 |
29 Dec 2022 | MYR | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 571,700 |
28 Dec 2022 | MYR | 1.98 | 2.03 | 1.87 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,312,000 |
27 Dec 2022 | MYR | 1.9 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 605,700 |
23 Dec 2022 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 142,300 |
22 Dec 2022 | MYR | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 508,000 |
21 Dec 2022 | MYR | 1.84 | 1.91 | 1.84 | 1.9 | 1.9 | +0.07 (+3.83%) | 727,800 |
20 Dec 2022 | MYR | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 238,600 |
19 Dec 2022 | MYR | 1.84 | 1.88 | 1.77 | 1.87 | 1.87 | +0.03 (+1.63%) | 305,800 |
16 Dec 2022 | MYR | 1.9 | 1.9 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 665,000 |
15 Dec 2022 | MYR | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 188,300 |
14 Dec 2022 | MYR | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 432,300 |
13 Dec 2022 | MYR | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 257,700 |
12 Dec 2022 | MYR | 1.91 | 1.95 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 355,700 |
9 Dec 2022 | MYR | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 452,800 |
8 Dec 2022 | MYR | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | +0.07 (+3.80%) | 420,100 |
7 Dec 2022 | MYR | 1.9 | 1.95 | 1.8 | 1.84 | 1.84 | -0.09 (-4.66%) | 756,000 |
6 Dec 2022 | MYR | 1.9 | 1.97 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 841,700 |
5 Dec 2022 | MYR | 1.84 | 1.92 | 1.8 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,036,200 |
2 Dec 2022 | MYR | 1.84 | 1.89 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 660,000 |
1 Dec 2022 | MYR | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 1,466,300 |
30 Nov 2022 | MYR | 1.81 | 1.88 | 1.78 | 1.87 | 1.87 | +0.07 (+3.89%) | 1,379,300 |
29 Nov 2022 | MYR | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 624,600 |
25 Nov 2022 | MYR | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | +0.02 (+1.12%) | 455,400 |
24 Nov 2022 | MYR | 1.81 | 1.85 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 859,900 |
23 Nov 2022 | MYR | 1.69 | 1.84 | 1.69 | 1.81 | 1.81 | +0.12 (+7.10%) | 1,082,300 |
22 Nov 2022 | MYR | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 653,500 |
21 Nov 2022 | MYR | 1.58 | 1.65 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 372,900 |
17 Nov 2022 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 360,500 |
16 Nov 2022 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 477,800 |