Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | MYR | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,044,600 |
12 Jan 2023 | MYR | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 3,743,000 |
11 Jan 2023 | MYR | 1.74 | 1.81 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 3,807,900 |
10 Jan 2023 | MYR | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 464,900 |
9 Jan 2023 | MYR | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 1,556,500 |
6 Jan 2023 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 526,700 |
5 Jan 2023 | MYR | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 656,800 |
4 Jan 2023 | MYR | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 2,010,000 |
3 Jan 2023 | MYR | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 454,500 |
30 Dec 2022 | MYR | 1.82 | 1.87 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 753,300 |
29 Dec 2022 | MYR | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 898,500 |
28 Dec 2022 | MYR | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 922,300 |
27 Dec 2022 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 923,000 |
23 Dec 2022 | MYR | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 804,000 |
22 Dec 2022 | MYR | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 547,800 |
21 Dec 2022 | MYR | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 794,800 |
20 Dec 2022 | MYR | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 1,024,500 |
19 Dec 2022 | MYR | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,003,400 |
16 Dec 2022 | MYR | 1.9 | 1.93 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,724,400 |
15 Dec 2022 | MYR | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 893,800 |
14 Dec 2022 | MYR | 2 | 2.04 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 3,032,700 |
13 Dec 2022 | MYR | 1.98 | 2 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,047,200 |
12 Dec 2022 | MYR | 2 | 2.02 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,560,500 |
9 Dec 2022 | MYR | 2.02 | 2.08 | 2 | 2 | 2 | +0.01 (+0.50%) | 2,230,000 |
8 Dec 2022 | MYR | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 2,081,600 |
7 Dec 2022 | MYR | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 2,008,400 |
6 Dec 2022 | MYR | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,836,900 |
5 Dec 2022 | MYR | 2.04 | 2.06 | 1.95 | 2 | 2 | -0.04 (-1.96%) | 3,310,100 |
2 Dec 2022 | MYR | 1.94 | 2.05 | 1.86 | 2.04 | 2.04 | +0.09 (+4.62%) | 7,519,100 |
1 Dec 2022 | MYR | 1.74 | 1.97 | 1.74 | 1.95 | 1.95 | +0.24 (+14.04%) | 11,381,000 |