Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | MYR | 3.42 | 3.45 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 39,300 |
4 Jan 2023 | MYR | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 39,500 |
3 Jan 2023 | MYR | 3.45 | 3.45 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 104,700 |
30 Dec 2022 | MYR | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 215,700 |
29 Dec 2022 | MYR | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 179,400 |
28 Dec 2022 | MYR | 3.45 | 3.55 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 304,800 |
27 Dec 2022 | MYR | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 433,100 |
23 Dec 2022 | MYR | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 33,800 |
22 Dec 2022 | MYR | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 46,000 |
21 Dec 2022 | MYR | 3.44 | 3.49 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 24,800 |
20 Dec 2022 | MYR | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 51,300 |
19 Dec 2022 | MYR | 3.39 | 3.39 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 35,900 |
16 Dec 2022 | MYR | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 50,400 |
15 Dec 2022 | MYR | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 167,200 |
14 Dec 2022 | MYR | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 353,000 |
12 Dec 2022 | MYR | 3.43 | 3.5 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 58,100 |
9 Dec 2022 | MYR | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 16,300 |
8 Dec 2022 | MYR | 3.45 | 3.5 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 26,000 |
7 Dec 2022 | MYR | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 39,200 |
6 Dec 2022 | MYR | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 15,800 |
5 Dec 2022 | MYR | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 36,000 |
2 Dec 2022 | MYR | 3.45 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 55,300 |
1 Dec 2022 | MYR | 3.42 | 3.5 | 3.42 | 3.49 | 3.49 | +0.03 (+0.87%) | 35,600 |
30 Nov 2022 | MYR | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 55,000 |
29 Nov 2022 | MYR | 3.43 | 3.47 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 7,500 |
25 Nov 2022 | MYR | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 11,900 |
24 Nov 2022 | MYR | 3.47 | 3.51 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 69,000 |
23 Nov 2022 | MYR | 3.48 | 3.48 | 3.42 | 3.47 | 3.47 | 0.0 (0.0%) | 62,400 |
22 Nov 2022 | MYR | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 21,200 |
21 Nov 2022 | MYR | 3.49 | 3.49 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 80,600 |