Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | MYR | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,832,900 |
23 Nov 2022 | MYR | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,784,200 |
22 Nov 2022 | MYR | 1.24 | 1.25 | 1.14 | 1.18 | 1.18 | -0.06 (-4.84%) | 3,483,500 |
21 Nov 2022 | MYR | 1.23 | 1.26 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,549,100 |
17 Nov 2022 | MYR | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,914,900 |
16 Nov 2022 | MYR | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 5,381,800 |
15 Nov 2022 | MYR | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,258,600 |
14 Nov 2022 | MYR | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | +0.09 (+7.76%) | 7,196,100 |
11 Nov 2022 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 860,000 |
10 Nov 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 945,400 |
9 Nov 2022 | MYR | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 908,200 |
8 Nov 2022 | MYR | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,928,800 |
7 Nov 2022 | MYR | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 3,086,000 |
4 Nov 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 989,900 |
3 Nov 2022 | MYR | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,791,900 |
2 Nov 2022 | MYR | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 3,775,900 |
1 Nov 2022 | MYR | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 7,216,800 |
31 Oct 2022 | MYR | 1 | 1.06 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 7,381,400 |
28 Oct 2022 | MYR | 1 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 880,400 |
27 Oct 2022 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,689,400 |
26 Oct 2022 | MYR | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,158,300 |
25 Oct 2022 | MYR | 0.995 | 1.03 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,919,700 |
21 Oct 2022 | MYR | 0.95 | 0.995 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,639,100 |
20 Oct 2022 | MYR | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 604,700 |
19 Oct 2022 | MYR | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,438,200 |
18 Oct 2022 | MYR | 0.925 | 0.96 | 0.925 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,806,900 |
17 Oct 2022 | MYR | 0.925 | 0.93 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 2,887,300 |
14 Oct 2022 | MYR | 0.935 | 0.945 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 3,638,000 |
13 Oct 2022 | MYR | 0.915 | 0.935 | 0.915 | 0.925 | 0.925 | +0.015 (+1.65%) | 3,048,000 |
12 Oct 2022 | MYR | 0.905 | 0.935 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 5,444,100 |