Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | MYR | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,138,900 |
10 Jan 2023 | MYR | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,541,800 |
9 Jan 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,376,600 |
6 Jan 2023 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,079,600 |
5 Jan 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 755,800 |
4 Jan 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 369,200 |
3 Jan 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 1,757,400 |
30 Dec 2022 | MYR | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,768,400 |
29 Dec 2022 | MYR | 1.64 | 1.64 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,233,900 |
28 Dec 2022 | MYR | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,943,800 |
27 Dec 2022 | MYR | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 1,436,800 |
23 Dec 2022 | MYR | 1.72 | 1.74 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 439,100 |
22 Dec 2022 | MYR | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 2,252,700 |
21 Dec 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 895,600 |
20 Dec 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 378,500 |
19 Dec 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 335,100 |
16 Dec 2022 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 179,600 |
15 Dec 2022 | MYR | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 3,948,500 |
14 Dec 2022 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 1,299,900 |
13 Dec 2022 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,640,200 |
12 Dec 2022 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 672,900 |
9 Dec 2022 | MYR | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,247,700 |
8 Dec 2022 | MYR | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 508,400 |
7 Dec 2022 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,396,900 |
6 Dec 2022 | MYR | 1.68 | 1.7 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 655,500 |
5 Dec 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 369,100 |
2 Dec 2022 | MYR | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,692,600 |
1 Dec 2022 | MYR | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 5,527,900 |
30 Nov 2022 | MYR | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,344,200 |
29 Nov 2022 | MYR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 341,000 |