Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | MYR | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.06 (+1.78%) | 213,600 |
6 Jan 2023 | MYR | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 520,900 |
5 Jan 2023 | MYR | 3.4 | 3.42 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 309,800 |
4 Jan 2023 | MYR | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 601,000 |
3 Jan 2023 | MYR | 3.36 | 3.45 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 220,900 |
30 Dec 2022 | MYR | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 809,900 |
29 Dec 2022 | MYR | 3.42 | 3.42 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 105,900 |
28 Dec 2022 | MYR | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 148,500 |
27 Dec 2022 | MYR | 3.4 | 3.44 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 135,400 |
23 Dec 2022 | MYR | 3.35 | 3.39 | 3.3 | 3.38 | 3.38 | +0.04 (+1.20%) | 124,800 |
22 Dec 2022 | MYR | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 88,400 |
21 Dec 2022 | MYR | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 26,000 |
20 Dec 2022 | MYR | 3.29 | 3.36 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 249,900 |
19 Dec 2022 | MYR | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | +0.04 (+1.23%) | 93,000 |
16 Dec 2022 | MYR | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 232,300 |
15 Dec 2022 | MYR | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 97,200 |
14 Dec 2022 | MYR | 3.4 | 3.4 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 67,400 |
13 Dec 2022 | MYR | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 89,800 |
12 Dec 2022 | MYR | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 26,400 |
9 Dec 2022 | MYR | 3.36 | 3.45 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 155,800 |
8 Dec 2022 | MYR | 3.38 | 3.4 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 29,800 |
7 Dec 2022 | MYR | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 720,600 |
6 Dec 2022 | MYR | 3.4 | 3.45 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 119,700 |
5 Dec 2022 | MYR | 3.47 | 3.47 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 189,700 |
2 Dec 2022 | MYR | 3.49 | 3.49 | 3.39 | 3.4 | 3.4 | +0.02 (+0.59%) | 119,600 |
1 Dec 2022 | MYR | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,846,700 |
30 Nov 2022 | MYR | 3.38 | 3.52 | 3.38 | 3.44 | 3.44 | +0.1 (+2.99%) | 2,319,700 |
29 Nov 2022 | MYR | 3.36 | 3.4 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 248,700 |
25 Nov 2022 | MYR | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | +0.06 (+1.82%) | 83,100 |
24 Nov 2022 | MYR | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 69,500 |