Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | MYR | 1.91 | 1.99 | 1.9 | 1.97 | 1.97 | +0.06 (+3.14%) | 4,116,900 |
23 Nov 2022 | MYR | 1.9 | 1.94 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 2,396,900 |
22 Nov 2022 | MYR | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 3,239,200 |
21 Nov 2022 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,619,300 |
17 Nov 2022 | MYR | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,217,200 |
16 Nov 2022 | MYR | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,643,300 |
15 Nov 2022 | MYR | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,595,700 |
14 Nov 2022 | MYR | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 1,629,700 |
11 Nov 2022 | MYR | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 4,065,300 |
10 Nov 2022 | MYR | 1.9 | 1.92 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,774,500 |
9 Nov 2022 | MYR | 1.9 | 1.94 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 6,690,500 |
8 Nov 2022 | MYR | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,471,100 |
7 Nov 2022 | MYR | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,039,800 |
4 Nov 2022 | MYR | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,019,600 |
3 Nov 2022 | MYR | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,379,000 |
2 Nov 2022 | MYR | 1.9 | 1.92 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,838,700 |
1 Nov 2022 | MYR | 1.93 | 1.95 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,916,900 |
31 Oct 2022 | MYR | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | +0.06 (+3.21%) | 3,848,700 |
28 Oct 2022 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,950,400 |
27 Oct 2022 | MYR | 1.82 | 1.89 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 4,736,300 |
26 Oct 2022 | MYR | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,010,200 |
25 Oct 2022 | MYR | 1.97 | 2.08 | 1.78 | 1.83 | 1.83 | -0.12 (-6.15%) | 9,037,900 |
21 Oct 2022 | MYR | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,281,000 |
20 Oct 2022 | MYR | 1.9 | 1.98 | 1.89 | 1.96 | 1.96 | +0.06 (+3.16%) | 4,465,000 |
19 Oct 2022 | MYR | 1.8 | 1.93 | 1.8 | 1.9 | 1.9 | +0.11 (+6.15%) | 4,638,800 |
18 Oct 2022 | MYR | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 3,229,000 |
17 Oct 2022 | MYR | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,185,800 |
14 Oct 2022 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 1,282,400 |
13 Oct 2022 | MYR | 1.81 | 1.85 | 1.72 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,730,000 |
12 Oct 2022 | MYR | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 3,208,200 |