Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | MYR | 2.38 | 2.42 | 2.37 | 2.4 | 2.4 | +0.05 (+2.13%) | 353,300 |
5 Jan 2023 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 207,800 |
4 Jan 2023 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 15,800 |
3 Jan 2023 | MYR | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 42,200 |
30 Dec 2022 | MYR | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 35,100 |
29 Dec 2022 | MYR | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 150,500 |
28 Dec 2022 | MYR | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 120,900 |
27 Dec 2022 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 190,900 |
23 Dec 2022 | MYR | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 61,200 |
22 Dec 2022 | MYR | 2.36 | 2.39 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 132,000 |
21 Dec 2022 | MYR | 2.37 | 2.4 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 176,400 |
20 Dec 2022 | MYR | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 77,400 |
19 Dec 2022 | MYR | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 80,000 |
16 Dec 2022 | MYR | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 70,000 |
15 Dec 2022 | MYR | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 97,500 |
14 Dec 2022 | MYR | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 199,200 |
13 Dec 2022 | MYR | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 201,800 |
12 Dec 2022 | MYR | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 650,700 |
9 Dec 2022 | MYR | 2.41 | 2.43 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 200,700 |
8 Dec 2022 | MYR | 2.4 | 2.45 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 281,200 |
7 Dec 2022 | MYR | 2.37 | 2.4 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 202,600 |
6 Dec 2022 | MYR | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 245,700 |
5 Dec 2022 | MYR | 2.38 | 2.41 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 291,900 |
2 Dec 2022 | MYR | 2.44 | 2.45 | 2.34 | 2.38 | 2.38 | -0.08 (-3.25%) | 1,668,800 |
1 Dec 2022 | MYR | 2.5 | 2.51 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 530,200 |
30 Nov 2022 | MYR | 2.49 | 2.51 | 2.44 | 2.5 | 2.5 | -0.01 (-0.40%) | 588,400 |
29 Nov 2022 | MYR | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 428,900 |
25 Nov 2022 | MYR | 2.49 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 310,700 |
24 Nov 2022 | MYR | 2.4 | 2.48 | 2.4 | 2.48 | 2.48 | +0.09 (+3.77%) | 505,400 |
23 Nov 2022 | MYR | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 184,800 |