Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 159,600 |
29 Dec 2022 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 90,400 |
28 Dec 2022 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 20,900 |
27 Dec 2022 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 125,100 |
23 Dec 2022 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 20,000 |
22 Dec 2022 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 13,000 |
21 Dec 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 145,500 |
20 Dec 2022 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 31,800 |
19 Dec 2022 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 191,600 |
16 Dec 2022 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 6,000 |
15 Dec 2022 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 47,200 |
14 Dec 2022 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 119,200 |
13 Dec 2022 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 25,000 |
12 Dec 2022 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 117,300 |
9 Dec 2022 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 220,100 |
8 Dec 2022 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 257,100 |
7 Dec 2022 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 140,300 |
6 Dec 2022 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 138,700 |
5 Dec 2022 | MYR | 1.26 | 1.31 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 56,800 |
2 Dec 2022 | MYR | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 61,700 |
1 Dec 2022 | MYR | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 220,700 |
30 Nov 2022 | MYR | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 215,100 |
29 Nov 2022 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 251,000 |
25 Nov 2022 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 73,300 |
24 Nov 2022 | MYR | 1.2 | 1.26 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 372,800 |
23 Nov 2022 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 46,000 |
22 Nov 2022 | MYR | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 6,600 |
21 Nov 2022 | MYR | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 63,100 |
17 Nov 2022 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 121,900 |
16 Nov 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 29,400 |