Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 1.63 | 1.67 | 1.58 | 1.63 | 1.63 | -0.01 (-0.61%) | 836,500 |
14 Nov 2022 | MYR | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 371,500 |
11 Nov 2022 | MYR | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | +0.09 (+5.73%) | 1,171,400 |
10 Nov 2022 | MYR | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 344,200 |
9 Nov 2022 | MYR | 1.54 | 1.6 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 477,700 |
8 Nov 2022 | MYR | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 731,500 |
7 Nov 2022 | MYR | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 321,200 |
4 Nov 2022 | MYR | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 542,400 |
3 Nov 2022 | MYR | 1.62 | 1.64 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 576,500 |
2 Nov 2022 | MYR | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 214,600 |
1 Nov 2022 | MYR | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 707,300 |
31 Oct 2022 | MYR | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 377,700 |
28 Oct 2022 | MYR | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 302,400 |
27 Oct 2022 | MYR | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 346,500 |
26 Oct 2022 | MYR | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 382,100 |
25 Oct 2022 | MYR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.04 (+2.44%) | 325,600 |
21 Oct 2022 | MYR | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 331,400 |
20 Oct 2022 | MYR | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 434,600 |
19 Oct 2022 | MYR | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 545,600 |
18 Oct 2022 | MYR | 1.67 | 1.72 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 1,283,700 |
17 Oct 2022 | MYR | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -0.13 (-7.43%) | 1,302,100 |
14 Oct 2022 | MYR | 1.8 | 1.81 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 733,500 |
13 Oct 2022 | MYR | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 752,500 |
12 Oct 2022 | MYR | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,012,100 |
11 Oct 2022 | MYR | 1.79 | 1.8 | 1.72 | 1.78 | 1.78 | -0.05 (-2.73%) | 1,619,700 |
7 Oct 2022 | MYR | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 963,700 |
6 Oct 2022 | MYR | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | +0.08 (+4.47%) | 3,378,500 |
5 Oct 2022 | MYR | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,103,500 |
4 Oct 2022 | MYR | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,649,600 |
3 Oct 2022 | MYR | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 1,895,300 |