Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 489,700 |
15 Nov 2022 | MYR | 4.32 | 4.32 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 222,700 |
14 Nov 2022 | MYR | 4.25 | 4.36 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,111,600 |
11 Nov 2022 | MYR | 4.07 | 4.28 | 4.07 | 4.25 | 4.25 | +0.26 (+6.52%) | 2,623,400 |
10 Nov 2022 | MYR | 4 | 4.05 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 133,700 |
9 Nov 2022 | MYR | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +0.11 (+2.79%) | 310,300 |
8 Nov 2022 | MYR | 4.06 | 4.06 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 1,102,500 |
7 Nov 2022 | MYR | 4.12 | 4.12 | 3.98 | 4.06 | 4.06 | -0.02 (-0.49%) | 565,900 |
4 Nov 2022 | MYR | 4.06 | 4.09 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 291,600 |
3 Nov 2022 | MYR | 4.18 | 4.18 | 3.98 | 4.03 | 4.03 | -0.15 (-3.59%) | 411,700 |
2 Nov 2022 | MYR | 3.93 | 4.2 | 3.93 | 4.18 | 4.18 | +0.25 (+6.36%) | 1,531,500 |
1 Nov 2022 | MYR | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 541,700 |
31 Oct 2022 | MYR | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 228,600 |
28 Oct 2022 | MYR | 4.13 | 4.13 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 331,500 |
27 Oct 2022 | MYR | 4.15 | 4.15 | 4.02 | 4.1 | 4.1 | -0.03 (-0.73%) | 448,000 |
26 Oct 2022 | MYR | 4.18 | 4.33 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,602,700 |
25 Oct 2022 | MYR | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | +0.05 (+1.22%) | 571,600 |
21 Oct 2022 | MYR | 4.11 | 4.2 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 639,800 |
20 Oct 2022 | MYR | 4.04 | 4.12 | 3.97 | 4.1 | 4.1 | +0.06 (+1.49%) | 453,700 |
19 Oct 2022 | MYR | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 476,700 |
18 Oct 2022 | MYR | 3.96 | 4.18 | 3.96 | 4.13 | 4.13 | +0.19 (+4.82%) | 962,000 |
17 Oct 2022 | MYR | 3.98 | 4 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 136,700 |
14 Oct 2022 | MYR | 3.97 | 4 | 3.96 | 3.99 | 3.99 | +0.04 (+1.01%) | 316,700 |
13 Oct 2022 | MYR | 3.92 | 4.01 | 3.88 | 3.95 | 3.95 | +0.08 (+2.07%) | 492,000 |
12 Oct 2022 | MYR | 3.99 | 3.99 | 3.82 | 3.87 | 3.87 | -0.12 (-3.01%) | 368,000 |
11 Oct 2022 | MYR | 4.1 | 4.1 | 3.89 | 3.99 | 3.99 | -0.17 (-4.09%) | 1,005,400 |
7 Oct 2022 | MYR | 4.09 | 4.24 | 4.06 | 4.16 | 4.16 | +0.03 (+0.73%) | 691,300 |
6 Oct 2022 | MYR | 4.15 | 4.16 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 642,200 |
5 Oct 2022 | MYR | 4.03 | 4.23 | 4.03 | 4.09 | 4.09 | +0.09 (+2.25%) | 2,067,500 |
4 Oct 2022 | MYR | 3.83 | 4.05 | 3.83 | 4 | 4 | +0.18 (+4.71%) | 1,005,000 |