Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 3.52 | 3.55 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 29,900 |
30 Dec 2022 | MYR | 3.51 | 3.59 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 59,200 |
29 Dec 2022 | MYR | 3.55 | 3.55 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 79,000 |
28 Dec 2022 | MYR | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 34,700 |
27 Dec 2022 | MYR | 3.5 | 3.6 | 3.5 | 3.53 | 3.53 | +0.04 (+1.15%) | 103,700 |
23 Dec 2022 | MYR | 3.5 | 3.55 | 3.49 | 3.49 | 3.49 | -0.04 (-1.13%) | 262,900 |
22 Dec 2022 | MYR | 3.6 | 3.6 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 271,800 |
21 Dec 2022 | MYR | 3.6 | 3.69 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 199,100 |
20 Dec 2022 | MYR | 3.54 | 3.64 | 3.53 | 3.6 | 3.6 | +0.09 (+2.56%) | 344,600 |
19 Dec 2022 | MYR | 3.5 | 3.54 | 3.5 | 3.51 | 3.51 | +0.06 (+1.74%) | 233,500 |
16 Dec 2022 | MYR | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | +0.04 (+1.17%) | 97,900 |
15 Dec 2022 | MYR | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 76,800 |
14 Dec 2022 | MYR | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | +0.03 (+0.87%) | 180,200 |
13 Dec 2022 | MYR | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 213,600 |
12 Dec 2022 | MYR | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 135,200 |
9 Dec 2022 | MYR | 3.4 | 3.45 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 90,000 |
8 Dec 2022 | MYR | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 43,000 |
7 Dec 2022 | MYR | 3.36 | 3.45 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 164,700 |
6 Dec 2022 | MYR | 3.38 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 175,800 |
5 Dec 2022 | MYR | 3.34 | 3.45 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 66,100 |
2 Dec 2022 | MYR | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | +0.01 (+0.30%) | 49,000 |
1 Dec 2022 | MYR | 3.33 | 3.45 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 101,600 |
30 Nov 2022 | MYR | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 91,600 |
29 Nov 2022 | MYR | 3.4 | 3.41 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 90,500 |
25 Nov 2022 | MYR | 3.39 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 31,000 |
24 Nov 2022 | MYR | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 63,400 |
23 Nov 2022 | MYR | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 31,900 |
22 Nov 2022 | MYR | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 68,800 |
21 Nov 2022 | MYR | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 13,900 |
17 Nov 2022 | MYR | 3.43 | 3.48 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 284,000 |