Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | MYR | 0.72 | 0.735 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 608,600 |
4 Jan 2023 | MYR | 0.68 | 0.72 | 0.675 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,108,000 |
3 Jan 2023 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 382,000 |
30 Dec 2022 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 379,000 |
29 Dec 2022 | MYR | 0.68 | 0.69 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 203,000 |
28 Dec 2022 | MYR | 0.695 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 376,400 |
27 Dec 2022 | MYR | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 375,000 |
23 Dec 2022 | MYR | 0.7 | 0.71 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 270,100 |
22 Dec 2022 | MYR | 0.72 | 0.72 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 126,300 |
21 Dec 2022 | MYR | 0.715 | 0.725 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 300,100 |
20 Dec 2022 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 200,700 |
19 Dec 2022 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 419,000 |
16 Dec 2022 | MYR | 0.73 | 0.74 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 249,800 |
15 Dec 2022 | MYR | 0.73 | 0.75 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 571,000 |
14 Dec 2022 | MYR | 0.72 | 0.745 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 523,300 |
13 Dec 2022 | MYR | 0.72 | 0.74 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 280,600 |
12 Dec 2022 | MYR | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 694,800 |
9 Dec 2022 | MYR | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,128,900 |
8 Dec 2022 | MYR | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 632,800 |
7 Dec 2022 | MYR | 0.78 | 0.805 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 798,100 |
6 Dec 2022 | MYR | 0.785 | 0.84 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 2,530,300 |
5 Dec 2022 | MYR | 0.78 | 0.795 | 0.765 | 0.78 | 0.78 | +0.005 (+0.65%) | 690,400 |
2 Dec 2022 | MYR | 0.78 | 0.785 | 0.76 | 0.775 | 0.775 | -0.005 (-0.64%) | 788,100 |
1 Dec 2022 | MYR | 0.72 | 0.8 | 0.72 | 0.78 | 0.78 | +0.055 (+7.59%) | 2,766,500 |
30 Nov 2022 | MYR | 0.73 | 0.745 | 0.725 | 0.725 | 0.725 | +0.01 (+1.40%) | 968,600 |
29 Nov 2022 | MYR | 0.71 | 0.715 | 0.695 | 0.715 | 0.715 | +0.005 (+0.70%) | 321,400 |
25 Nov 2022 | MYR | 0.715 | 0.715 | 0.69 | 0.71 | 0.71 | -0.005 (-0.70%) | 185,900 |
24 Nov 2022 | MYR | 0.695 | 0.715 | 0.695 | 0.715 | 0.715 | +0.025 (+3.62%) | 158,500 |
23 Nov 2022 | MYR | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.025 (-3.50%) | 259,900 |
22 Nov 2022 | MYR | 0.74 | 0.74 | 0.71 | 0.715 | 0.715 | -0.015 (-2.05%) | 278,100 |