Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,064,100 |
9 Jan 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 731,600 |
6 Jan 2023 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 665,100 |
5 Jan 2023 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 522,300 |
4 Jan 2023 | MYR | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 467,000 |
3 Jan 2023 | MYR | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 427,900 |
30 Dec 2022 | MYR | 1.09 | 1.14 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 339,500 |
29 Dec 2022 | MYR | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | +0.04 (+3.70%) | 885,800 |
28 Dec 2022 | MYR | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -0.07 (-6.09%) | 2,292,000 |
27 Dec 2022 | MYR | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 598,200 |
23 Dec 2022 | MYR | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 573,800 |
22 Dec 2022 | MYR | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 480,100 |
21 Dec 2022 | MYR | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,109,300 |
20 Dec 2022 | MYR | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 386,000 |
19 Dec 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 600,600 |
16 Dec 2022 | MYR | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 874,900 |
15 Dec 2022 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 504,500 |
14 Dec 2022 | MYR | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 839,900 |
13 Dec 2022 | MYR | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 509,100 |
12 Dec 2022 | MYR | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 616,700 |
9 Dec 2022 | MYR | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,400,500 |
8 Dec 2022 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,206,600 |
7 Dec 2022 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,086,700 |
6 Dec 2022 | MYR | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,086,800 |
5 Dec 2022 | MYR | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,410,600 |
2 Dec 2022 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 483,400 |
1 Dec 2022 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,290,100 |
30 Nov 2022 | MYR | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,348,900 |
29 Nov 2022 | MYR | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 940,700 |
25 Nov 2022 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,373,700 |