Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | +0.06 (+1.80%) | 101,600 |
15 Nov 2022 | MYR | 3.32 | 3.37 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 36,700 |
14 Nov 2022 | MYR | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 128,500 |
11 Nov 2022 | MYR | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 25,900 |
10 Nov 2022 | MYR | 3.33 | 3.37 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 53,800 |
9 Nov 2022 | MYR | 3.31 | 3.36 | 3.3 | 3.33 | 3.33 | +0.05 (+1.52%) | 101,800 |
8 Nov 2022 | MYR | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 106,500 |
7 Nov 2022 | MYR | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | +0.07 (+2.16%) | 195,300 |
4 Nov 2022 | MYR | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 41,700 |
3 Nov 2022 | MYR | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 20,000 |
2 Nov 2022 | MYR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,500 |
1 Nov 2022 | MYR | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 37,300 |
31 Oct 2022 | MYR | 3.2 | 3.24 | 3.08 | 3.24 | 3.24 | +0.02 (+0.62%) | 47,600 |
28 Oct 2022 | MYR | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 15,200 |
27 Oct 2022 | MYR | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 10,700 |
25 Oct 2022 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 15,200 |
21 Oct 2022 | MYR | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 9,600 |
20 Oct 2022 | MYR | 3.22 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 17,800 |
19 Oct 2022 | MYR | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 65,000 |
18 Oct 2022 | MYR | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 86,700 |
17 Oct 2022 | MYR | 3.23 | 3.24 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 18,700 |
14 Oct 2022 | MYR | 3.11 | 3.23 | 3.11 | 3.21 | 3.21 | +0.04 (+1.26%) | 156,500 |
13 Oct 2022 | MYR | 3.19 | 3.19 | 3.07 | 3.17 | 3.17 | -0.02 (-0.63%) | 145,500 |
12 Oct 2022 | MYR | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | +0.13 (+4.25%) | 82,800 |
11 Oct 2022 | MYR | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 84,200 |
7 Oct 2022 | MYR | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 21,100 |
6 Oct 2022 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 43,500 |
5 Oct 2022 | MYR | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 14,200 |
4 Oct 2022 | MYR | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 40,300 |
3 Oct 2022 | MYR | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 36,700 |