Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 72,100 |
30 Dec 2022 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 566,800 |
29 Dec 2022 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 652,800 |
28 Dec 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 137,200 |
27 Dec 2022 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 775,400 |
23 Dec 2022 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 719,000 |
22 Dec 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 435,900 |
21 Dec 2022 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 587,700 |
20 Dec 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 790,000 |
19 Dec 2022 | MYR | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 334,100 |
16 Dec 2022 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 149,400 |
15 Dec 2022 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 617,000 |
14 Dec 2022 | MYR | 1.2 | 1.24 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,281,800 |
13 Dec 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 298,400 |
12 Dec 2022 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 495,400 |
9 Dec 2022 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 250,300 |
8 Dec 2022 | MYR | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 353,400 |
7 Dec 2022 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 261,600 |
6 Dec 2022 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 450,400 |
5 Dec 2022 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 323,500 |
2 Dec 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 462,700 |
1 Dec 2022 | MYR | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,627,400 |
30 Nov 2022 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 575,400 |
29 Nov 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 552,000 |
25 Nov 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 330,100 |
24 Nov 2022 | MYR | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 928,900 |
23 Nov 2022 | MYR | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 708,500 |
22 Nov 2022 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 186,700 |
21 Nov 2022 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 257,700 |
17 Nov 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 139,700 |