Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | MYR | 4.38 | 4.38 | 4.27 | 4.33 | 4.33 | -0.04 (-0.92%) | 564,800 |
24 Nov 2022 | MYR | 4.12 | 4.42 | 4.12 | 4.37 | 4.37 | +0.26 (+6.33%) | 4,876,900 |
23 Nov 2022 | MYR | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 166,500 |
22 Nov 2022 | MYR | 4 | 4.09 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 72,300 |
21 Nov 2022 | MYR | 4.02 | 4.09 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 197,000 |
17 Nov 2022 | MYR | 4.07 | 4.09 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 181,400 |
16 Nov 2022 | MYR | 4.03 | 4.11 | 3.99 | 4.1 | 4.1 | +0.07 (+1.74%) | 308,500 |
15 Nov 2022 | MYR | 4.06 | 4.09 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 349,900 |
14 Nov 2022 | MYR | 4.12 | 4.13 | 4.02 | 4.06 | 4.06 | -0.07 (-1.69%) | 326,400 |
11 Nov 2022 | MYR | 3.93 | 4.19 | 3.93 | 4.13 | 4.13 | +0.31 (+8.12%) | 2,600,200 |
10 Nov 2022 | MYR | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 99,100 |
9 Nov 2022 | MYR | 3.85 | 3.88 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 152,100 |
8 Nov 2022 | MYR | 3.84 | 3.85 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 157,400 |
7 Nov 2022 | MYR | 3.79 | 3.82 | 3.73 | 3.82 | 3.82 | +0.03 (+0.79%) | 427,500 |
4 Nov 2022 | MYR | 3.8 | 3.83 | 3.79 | 3.79 | 3.79 | +0.02 (+0.53%) | 453,300 |
3 Nov 2022 | MYR | 3.8 | 3.89 | 3.71 | 3.77 | 3.77 | -0.05 (-1.31%) | 345,900 |
2 Nov 2022 | MYR | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 425,100 |
1 Nov 2022 | MYR | 3.88 | 3.93 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 95,200 |
31 Oct 2022 | MYR | 3.9 | 3.97 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 278,800 |
28 Oct 2022 | MYR | 3.83 | 3.9 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 634,300 |
27 Oct 2022 | MYR | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 177,500 |
26 Oct 2022 | MYR | 3.85 | 3.91 | 3.82 | 3.91 | 3.91 | +0.06 (+1.56%) | 267,000 |
25 Oct 2022 | MYR | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 216,800 |
21 Oct 2022 | MYR | 3.82 | 3.91 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 161,000 |
20 Oct 2022 | MYR | 3.81 | 3.93 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 482,600 |
19 Oct 2022 | MYR | 3.89 | 3.93 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 301,300 |
18 Oct 2022 | MYR | 3.74 | 3.9 | 3.74 | 3.88 | 3.88 | +0.18 (+4.86%) | 963,000 |
17 Oct 2022 | MYR | 3.69 | 3.72 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,395,500 |
14 Oct 2022 | MYR | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | +0.03 (+0.81%) | 742,200 |
13 Oct 2022 | MYR | 3.72 | 3.74 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 1,651,500 |