Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | MYR | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,784,300 |
29 Nov 2022 | MYR | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,432,700 |
25 Nov 2022 | MYR | 1.75 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,859,100 |
24 Nov 2022 | MYR | 1.7 | 1.77 | 1.69 | 1.73 | 1.73 | +0.05 (+2.98%) | 5,316,100 |
23 Nov 2022 | MYR | 1.64 | 1.7 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,889,600 |
22 Nov 2022 | MYR | 1.64 | 1.64 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,197,100 |
21 Nov 2022 | MYR | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,134,400 |
17 Nov 2022 | MYR | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,683,000 |
16 Nov 2022 | MYR | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,699,300 |
15 Nov 2022 | MYR | 1.64 | 1.72 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,464,300 |
14 Nov 2022 | MYR | 1.77 | 1.77 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 4,012,400 |
11 Nov 2022 | MYR | 1.65 | 1.77 | 1.61 | 1.74 | 1.74 | +0.17 (+10.83%) | 9,376,600 |
10 Nov 2022 | MYR | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,797,500 |
9 Nov 2022 | MYR | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 3,468,900 |
8 Nov 2022 | MYR | 1.64 | 1.67 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 4,036,900 |
7 Nov 2022 | MYR | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -0.08 (-4.68%) | 8,553,700 |
4 Nov 2022 | MYR | 1.72 | 1.77 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 7,347,200 |
3 Nov 2022 | MYR | 1.92 | 1.98 | 1.66 | 1.74 | 1.74 | -0.24 (-12.12%) | 16,932,700 |
2 Nov 2022 | MYR | 2.3 | 2.3 | 1.98 | 1.98 | 1.98 | -0.43 (-17.84%) | 13,678,000 |
1 Nov 2022 | MYR | 2.37 | 2.41 | 2.35 | 2.41 | 2.41 | +0.04 (+1.69%) | 690,500 |
31 Oct 2022 | MYR | 2.37 | 2.43 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 898,500 |
28 Oct 2022 | MYR | 2.37 | 2.38 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 596,600 |
27 Oct 2022 | MYR | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 726,500 |
26 Oct 2022 | MYR | 2.38 | 2.41 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 669,900 |
25 Oct 2022 | MYR | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 236,800 |
21 Oct 2022 | MYR | 2.39 | 2.4 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 638,500 |
20 Oct 2022 | MYR | 2.51 | 2.51 | 2.36 | 2.36 | 2.36 | -0.14 (-5.60%) | 1,495,500 |
19 Oct 2022 | MYR | 2.55 | 2.6 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 511,400 |
18 Oct 2022 | MYR | 2.48 | 2.58 | 2.44 | 2.56 | 2.56 | +0.14 (+5.79%) | 976,000 |
17 Oct 2022 | MYR | 2.4 | 2.46 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 312,800 |