Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 1.6 | 1.63 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,831,100 |
15 Nov 2022 | MYR | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 7,868,300 |
14 Nov 2022 | MYR | 1.41 | 1.56 | 1.41 | 1.53 | 1.53 | +0.12 (+8.51%) | 5,833,100 |
11 Nov 2022 | MYR | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 799,700 |
10 Nov 2022 | MYR | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 740,400 |
9 Nov 2022 | MYR | 1.43 | 1.45 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 731,800 |
8 Nov 2022 | MYR | 1.44 | 1.45 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 959,100 |
7 Nov 2022 | MYR | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,914,800 |
4 Nov 2022 | MYR | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | +0.09 (+6.67%) | 2,238,100 |
3 Nov 2022 | MYR | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,542,800 |
2 Nov 2022 | MYR | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 1,012,000 |
1 Nov 2022 | MYR | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 4,828,200 |
31 Oct 2022 | MYR | 1.28 | 1.39 | 1.27 | 1.37 | 1.37 | +0.11 (+8.73%) | 5,688,000 |
28 Oct 2022 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,988,500 |
27 Oct 2022 | MYR | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,373,000 |
26 Oct 2022 | MYR | 1.3 | 1.34 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 7,878,200 |
25 Oct 2022 | MYR | 1.22 | 1.31 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 10,580,300 |
21 Oct 2022 | MYR | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,877,500 |
20 Oct 2022 | MYR | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 3,508,800 |
19 Oct 2022 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 463,100 |
18 Oct 2022 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 751,700 |
17 Oct 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 397,800 |
14 Oct 2022 | MYR | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 525,100 |
13 Oct 2022 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 338,900 |
12 Oct 2022 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 780,000 |
11 Oct 2022 | MYR | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,025,700 |
7 Oct 2022 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 183,500 |
6 Oct 2022 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 300,400 |
5 Oct 2022 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 429,100 |
4 Oct 2022 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,589,600 |