Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 3.9 | 3.9 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,423,000 |
14 Nov 2022 | MYR | 3.91 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 1,155,500 |
11 Nov 2022 | MYR | 3.88 | 3.92 | 3.85 | 3.9 | 3.9 | +0.07 (+1.83%) | 3,445,600 |
10 Nov 2022 | MYR | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,650,000 |
9 Nov 2022 | MYR | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,834,600 |
8 Nov 2022 | MYR | 3.88 | 3.88 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,576,600 |
7 Nov 2022 | MYR | 3.8 | 3.88 | 3.76 | 3.88 | 3.88 | +0.08 (+2.11%) | 3,197,300 |
4 Nov 2022 | MYR | 3.68 | 3.8 | 3.67 | 3.8 | 3.8 | +0.13 (+3.54%) | 2,168,500 |
3 Nov 2022 | MYR | 3.81 | 3.81 | 3.64 | 3.67 | 3.67 | -0.14 (-3.67%) | 2,423,000 |
2 Nov 2022 | MYR | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | +0.04 (+1.06%) | 2,377,400 |
1 Nov 2022 | MYR | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 849,800 |
31 Oct 2022 | MYR | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 3,824,800 |
28 Oct 2022 | MYR | 3.75 | 3.77 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 2,782,000 |
27 Oct 2022 | MYR | 3.74 | 3.78 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 2,367,900 |
26 Oct 2022 | MYR | 3.65 | 3.77 | 3.61 | 3.75 | 3.75 | +0.13 (+3.59%) | 3,017,700 |
25 Oct 2022 | MYR | 3.59 | 3.64 | 3.52 | 3.62 | 3.62 | +0.05 (+1.40%) | 3,002,000 |
21 Oct 2022 | MYR | 3.56 | 3.61 | 3.52 | 3.57 | 3.57 | +0.07 (+2.00%) | 2,077,900 |
20 Oct 2022 | MYR | 3.39 | 3.59 | 3.39 | 3.5 | 3.5 | +0.12 (+3.55%) | 3,932,100 |
19 Oct 2022 | MYR | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -0.06 (-1.74%) | 883,600 |
18 Oct 2022 | MYR | 3.3 | 3.47 | 3.3 | 3.44 | 3.44 | +0.17 (+5.20%) | 1,490,200 |
17 Oct 2022 | MYR | 3.26 | 3.31 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,035,200 |
14 Oct 2022 | MYR | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | +0.05 (+1.56%) | 2,092,800 |
13 Oct 2022 | MYR | 3.33 | 3.33 | 3.19 | 3.2 | 3.2 | -0.12 (-3.61%) | 2,775,600 |
12 Oct 2022 | MYR | 3.4 | 3.41 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,407,400 |
11 Oct 2022 | MYR | 3.45 | 3.45 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,035,900 |
7 Oct 2022 | MYR | 3.5 | 3.52 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 1,729,300 |
6 Oct 2022 | MYR | 3.51 | 3.57 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 1,413,300 |
5 Oct 2022 | MYR | 3.56 | 3.59 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 1,241,100 |
4 Oct 2022 | MYR | 3.47 | 3.57 | 3.45 | 3.55 | 3.55 | +0.09 (+2.60%) | 1,830,600 |
3 Oct 2022 | MYR | 3.38 | 3.52 | 3.33 | 3.46 | 3.46 | +0.08 (+2.37%) | 2,703,600 |