Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,572,400 |
30 Dec 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 4,509,500 |
29 Dec 2022 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 3,374,600 |
28 Dec 2022 | MYR | 1.15 | 1.16 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 10,648,200 |
27 Dec 2022 | MYR | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 12,354,400 |
23 Dec 2022 | MYR | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,827,500 |
22 Dec 2022 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 6,812,700 |
21 Dec 2022 | MYR | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,271,400 |
20 Dec 2022 | MYR | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,348,000 |
19 Dec 2022 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,704,000 |
16 Dec 2022 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,508,200 |
15 Dec 2022 | MYR | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,636,400 |
14 Dec 2022 | MYR | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,087,200 |
13 Dec 2022 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 3,721,000 |
12 Dec 2022 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,853,200 |
9 Dec 2022 | MYR | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 5,594,200 |
8 Dec 2022 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 3,204,200 |
7 Dec 2022 | MYR | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 3,152,500 |
6 Dec 2022 | MYR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 4,408,300 |
5 Dec 2022 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,330,500 |
2 Dec 2022 | MYR | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,633,600 |
1 Dec 2022 | MYR | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,482,500 |
30 Nov 2022 | MYR | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,004,100 |
29 Nov 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,649,400 |
25 Nov 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,199,800 |
24 Nov 2022 | MYR | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,518,400 |
23 Nov 2022 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 942,300 |
22 Nov 2022 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,635,400 |
21 Nov 2022 | MYR | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,206,600 |
17 Nov 2022 | MYR | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 3,405,500 |