Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 3.95 | 4 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 14,890,400 |
29 Dec 2022 | MYR | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,149,200 |
28 Dec 2022 | MYR | 3.92 | 4 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,162,500 |
27 Dec 2022 | MYR | 3.8 | 3.93 | 3.8 | 3.92 | 3.92 | +0.08 (+2.08%) | 1,526,600 |
23 Dec 2022 | MYR | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,827,300 |
22 Dec 2022 | MYR | 3.77 | 3.81 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,179,700 |
21 Dec 2022 | MYR | 3.83 | 3.88 | 3.75 | 3.77 | 3.77 | -0.09 (-2.33%) | 3,203,800 |
20 Dec 2022 | MYR | 3.79 | 3.86 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 2,138,900 |
19 Dec 2022 | MYR | 3.7 | 3.8 | 3.69 | 3.79 | 3.79 | +0.09 (+2.43%) | 1,775,500 |
16 Dec 2022 | MYR | 3.69 | 3.74 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 6,642,400 |
15 Dec 2022 | MYR | 3.81 | 3.81 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 4,827,200 |
14 Dec 2022 | MYR | 3.82 | 3.85 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,606,400 |
13 Dec 2022 | MYR | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,431,800 |
12 Dec 2022 | MYR | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | -0.11 (-2.81%) | 2,455,100 |
9 Dec 2022 | MYR | 3.82 | 3.95 | 3.82 | 3.91 | 3.91 | +0.06 (+1.56%) | 2,408,500 |
8 Dec 2022 | MYR | 3.78 | 3.86 | 3.76 | 3.85 | 3.85 | +0.1 (+2.67%) | 2,874,600 |
7 Dec 2022 | MYR | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,428,900 |
6 Dec 2022 | MYR | 3.88 | 3.9 | 3.76 | 3.8 | 3.8 | -0.1 (-2.56%) | 4,482,300 |
5 Dec 2022 | MYR | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,573,800 |
2 Dec 2022 | MYR | 4 | 4 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 2,520,100 |
1 Dec 2022 | MYR | 4 | 4.03 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,224,400 |
30 Nov 2022 | MYR | 3.92 | 4.02 | 3.88 | 4 | 4 | +0.12 (+3.09%) | 16,938,700 |
29 Nov 2022 | MYR | 3.98 | 3.98 | 3.76 | 3.88 | 3.88 | -0.1 (-2.51%) | 5,769,900 |
25 Nov 2022 | MYR | 4 | 4 | 3.84 | 3.98 | 3.98 | -0.02 (-0.50%) | 4,955,400 |
24 Nov 2022 | MYR | 3.76 | 4.08 | 3.76 | 4 | 4 | +0.24 (+6.38%) | 8,608,100 |
23 Nov 2022 | MYR | 3.7 | 3.79 | 3.68 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,940,900 |
22 Nov 2022 | MYR | 3.78 | 3.81 | 3.67 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,750,000 |
21 Nov 2022 | MYR | 3.64 | 3.8 | 3.64 | 3.78 | 3.78 | -0.09 (-2.33%) | 3,391,300 |
17 Nov 2022 | MYR | 3.84 | 3.91 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,846,200 |
16 Nov 2022 | MYR | 3.81 | 3.89 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,475,800 |