Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 644,100 |
30 Dec 2022 | MYR | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 256,100 |
29 Dec 2022 | MYR | 1.6 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 326,700 |
28 Dec 2022 | MYR | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 444,300 |
27 Dec 2022 | MYR | 1.56 | 1.62 | 1.56 | 1.6 | 1.6 | +0.06 (+3.90%) | 931,400 |
23 Dec 2022 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 452,900 |
22 Dec 2022 | MYR | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 916,400 |
21 Dec 2022 | MYR | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 385,300 |
20 Dec 2022 | MYR | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.09 (-5.49%) | 1,691,500 |
19 Dec 2022 | MYR | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 700,600 |
16 Dec 2022 | MYR | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 491,500 |
15 Dec 2022 | MYR | 1.59 | 1.66 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 948,300 |
14 Dec 2022 | MYR | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -0.11 (-6.55%) | 2,302,900 |
13 Dec 2022 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 473,300 |
12 Dec 2022 | MYR | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 597,600 |
9 Dec 2022 | MYR | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,677,900 |
8 Dec 2022 | MYR | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 1,187,600 |
7 Dec 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 723,500 |
6 Dec 2022 | MYR | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 625,100 |
5 Dec 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,135,400 |
2 Dec 2022 | MYR | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,309,100 |
1 Dec 2022 | MYR | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 1,728,200 |
30 Nov 2022 | MYR | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 826,800 |
29 Nov 2022 | MYR | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.05 (+2.96%) | 2,027,900 |
25 Nov 2022 | MYR | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,521,900 |
24 Nov 2022 | MYR | 1.6 | 1.73 | 1.6 | 1.73 | 1.73 | +0.14 (+8.81%) | 3,702,100 |
23 Nov 2022 | MYR | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,166,400 |
22 Nov 2022 | MYR | 1.58 | 1.63 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,553,300 |
21 Nov 2022 | MYR | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,037,400 |
17 Nov 2022 | MYR | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,358,200 |