Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,814,000 |
30 Mar 2023 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 649,200 |
29 Mar 2023 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 153,100 |
28 Mar 2023 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 112,200 |
27 Mar 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 167,000 |
24 Mar 2023 | MYR | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 243,300 |
23 Mar 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 239,900 |
22 Mar 2023 | MYR | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | +0.1 (+7.69%) | 659,900 |
21 Mar 2023 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,867,700 |
20 Mar 2023 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 476,000 |
17 Mar 2023 | MYR | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 291,400 |
16 Mar 2023 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 326,400 |
15 Mar 2023 | MYR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 256,900 |
14 Mar 2023 | MYR | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 898,000 |
13 Mar 2023 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,200,400 |
10 Mar 2023 | MYR | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 447,500 |
9 Mar 2023 | MYR | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 426,600 |
8 Mar 2023 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 651,200 |
7 Mar 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 289,900 |
6 Mar 2023 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 222,200 |
3 Mar 2023 | MYR | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,165,000 |
2 Mar 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 429,500 |
1 Mar 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 878,200 |
28 Feb 2023 | MYR | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 680,200 |
27 Feb 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 770,600 |
24 Feb 2023 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 794,200 |
23 Feb 2023 | MYR | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 3,694,300 |
22 Feb 2023 | MYR | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,160,000 |
21 Feb 2023 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 774,200 |
20 Feb 2023 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,053,400 |