Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 4.17 | 4.3 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 884,500 |
29 Dec 2022 | MYR | 4.22 | 4.24 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 95,000 |
28 Dec 2022 | MYR | 4.15 | 4.26 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 888,700 |
27 Dec 2022 | MYR | 3.98 | 4.19 | 3.97 | 4.15 | 4.15 | +0.17 (+4.27%) | 467,700 |
23 Dec 2022 | MYR | 4 | 4.03 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 87,200 |
22 Dec 2022 | MYR | 4.02 | 4.06 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 26,800 |
21 Dec 2022 | MYR | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 128,000 |
20 Dec 2022 | MYR | 4 | 4.05 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 308,000 |
19 Dec 2022 | MYR | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 213,000 |
16 Dec 2022 | MYR | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 204,500 |
15 Dec 2022 | MYR | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 198,300 |
14 Dec 2022 | MYR | 4.1 | 4.1 | 4.01 | 4.01 | 4.01 | -0.01 (-0.25%) | 231,600 |
13 Dec 2022 | MYR | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 99,000 |
12 Dec 2022 | MYR | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 95,800 |
9 Dec 2022 | MYR | 3.98 | 4.03 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 209,200 |
8 Dec 2022 | MYR | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 296,600 |
7 Dec 2022 | MYR | 4.01 | 4.05 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 257,100 |
6 Dec 2022 | MYR | 4.05 | 4.05 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 272,700 |
5 Dec 2022 | MYR | 4.03 | 4.09 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 502,300 |
2 Dec 2022 | MYR | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 802,800 |
1 Dec 2022 | MYR | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -0.19 (-4.41%) | 469,600 |
30 Nov 2022 | MYR | 4.09 | 4.31 | 4.05 | 4.31 | 4.31 | +0.22 (+5.38%) | 3,169,400 |
29 Nov 2022 | MYR | 4.17 | 4.18 | 4.02 | 4.09 | 4.09 | -0.1 (-2.39%) | 1,102,100 |
25 Nov 2022 | MYR | 4.28 | 4.28 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 398,200 |
24 Nov 2022 | MYR | 4.27 | 4.35 | 4.23 | 4.23 | 4.23 | +0.02 (+0.48%) | 1,265,100 |
23 Nov 2022 | MYR | 4.2 | 4.29 | 4.18 | 4.21 | 4.21 | -0.07 (-1.64%) | 195,000 |
22 Nov 2022 | MYR | 4.28 | 4.33 | 4.16 | 4.28 | 4.28 | -0.04 (-0.93%) | 358,900 |
21 Nov 2022 | MYR | 4.18 | 4.36 | 4.13 | 4.32 | 4.32 | +0.11 (+2.61%) | 782,400 |
17 Nov 2022 | MYR | 4.21 | 4.29 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 291,100 |
16 Nov 2022 | MYR | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 489,700 |