Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 843,400 |
15 Nov 2022 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 452,400 |
14 Nov 2022 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 562,400 |
11 Nov 2022 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,207,200 |
10 Nov 2022 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,666,900 |
9 Nov 2022 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,424,500 |
8 Nov 2022 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,478,100 |
7 Nov 2022 | MYR | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 1,961,300 |
4 Nov 2022 | MYR | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 2,193,600 |
3 Nov 2022 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,860,800 |
2 Nov 2022 | MYR | 1.05 | 1.1 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 4,454,400 |
1 Nov 2022 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 363,100 |
31 Oct 2022 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 573,900 |
28 Oct 2022 | MYR | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,778,000 |
27 Oct 2022 | MYR | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,056,600 |
26 Oct 2022 | MYR | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,685,600 |
25 Oct 2022 | MYR | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 374,600 |
21 Oct 2022 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 905,800 |
20 Oct 2022 | MYR | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,891,100 |
19 Oct 2022 | MYR | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 947,000 |
18 Oct 2022 | MYR | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,017,900 |
17 Oct 2022 | MYR | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,919,500 |
14 Oct 2022 | MYR | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,558,700 |
13 Oct 2022 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 988,600 |
12 Oct 2022 | MYR | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 693,900 |
11 Oct 2022 | MYR | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 1,404,600 |
7 Oct 2022 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 430,500 |
6 Oct 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 493,800 |
5 Oct 2022 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 164,700 |
4 Oct 2022 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.03 (+2.61%) | 342,700 |