Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 4.4 | 4.49 | 4.38 | 4.49 | 4.49 | +0.04 (+0.90%) | 22,100 |
30 Dec 2022 | MYR | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 700 |
29 Dec 2022 | MYR | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 6,400 |
28 Dec 2022 | MYR | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 31,500 |
27 Dec 2022 | MYR | 4.47 | 4.47 | 4.4 | 4.42 | 4.42 | -0.13 (-2.86%) | 30,300 |
23 Dec 2022 | MYR | 4.4 | 4.56 | 4.4 | 4.55 | 4.55 | -0.01 (-0.22%) | 12,300 |
22 Dec 2022 | MYR | 4.44 | 4.58 | 4.44 | 4.56 | 4.56 | +0.16 (+3.64%) | 58,600 |
21 Dec 2022 | MYR | 4.38 | 4.4 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 16,800 |
20 Dec 2022 | MYR | 4.39 | 4.4 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 4,000 |
16 Dec 2022 | MYR | 4.4 | 4.47 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 7,200 |
15 Dec 2022 | MYR | 4.43 | 4.48 | 4.34 | 4.4 | 4.4 | +0.05 (+1.15%) | 16,200 |
14 Dec 2022 | MYR | 4.37 | 4.43 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 92,000 |
13 Dec 2022 | MYR | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 46,700 |
9 Dec 2022 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.04 (+0.92%) | 6,600 |
7 Dec 2022 | MYR | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 134,800 |
6 Dec 2022 | MYR | 4.39 | 4.4 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 13,000 |
2 Dec 2022 | MYR | 4.42 | 4.43 | 4.3 | 4.38 | 4.38 | -0.08 (-1.79%) | 139,000 |
1 Dec 2022 | MYR | 4.41 | 4.55 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 49,800 |
30 Nov 2022 | MYR | 4.4 | 4.41 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 7,300 |
25 Nov 2022 | MYR | 4.55 | 4.55 | 4.42 | 4.42 | 4.42 | -0.16 (-3.49%) | 11,800 |
24 Nov 2022 | MYR | 4.5 | 4.58 | 4.45 | 4.58 | 4.58 | +0.13 (+2.92%) | 9,300 |
23 Nov 2022 | MYR | 4.5 | 4.5 | 4.33 | 4.45 | 4.45 | -0.03 (-0.67%) | 63,100 |
22 Nov 2022 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.2 (-4.27%) | 1,500 |
17 Nov 2022 | MYR | 4.48 | 4.68 | 4.47 | 4.68 | 4.68 | +0.25 (+5.64%) | 6,600 |
16 Nov 2022 | MYR | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -0.13 (-2.85%) | 6,000 |
15 Nov 2022 | MYR | 4.54 | 4.77 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 10,200 |
14 Nov 2022 | MYR | 4.6 | 4.65 | 4.53 | 4.56 | 4.56 | -0.04 (-0.87%) | 16,000 |
11 Nov 2022 | MYR | 4.55 | 4.63 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 11,600 |
10 Nov 2022 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 200 |
9 Nov 2022 | MYR | 4.5 | 4.57 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 22,400 |