Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,546,500 |
16 Feb 2023 | MYR | 1.45 | 1.48 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 4,213,300 |
15 Feb 2023 | MYR | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 974,600 |
14 Feb 2023 | MYR | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,437,800 |
13 Feb 2023 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 653,800 |
10 Feb 2023 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 1,431,200 |
9 Feb 2023 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,525,200 |
8 Feb 2023 | MYR | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 4,149,800 |
7 Feb 2023 | MYR | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,244,600 |
3 Feb 2023 | MYR | 1.62 | 1.65 | 1.54 | 1.58 | 1.58 | -0.03 (-1.86%) | 3,320,800 |
2 Feb 2023 | MYR | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | +0.04 (+2.55%) | 2,420,500 |
31 Jan 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,444,100 |
30 Jan 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,489,500 |
27 Jan 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,128,000 |
26 Jan 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,210,200 |
25 Jan 2023 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,249,000 |
20 Jan 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 825,300 |
19 Jan 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 705,700 |
18 Jan 2023 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 331,500 |
17 Jan 2023 | MYR | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,028,500 |
16 Jan 2023 | MYR | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,705,000 |
13 Jan 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 617,800 |
12 Jan 2023 | MYR | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 538,200 |
11 Jan 2023 | MYR | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,243,400 |
10 Jan 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 353,100 |
9 Jan 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 814,000 |
6 Jan 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 803,200 |
5 Jan 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,860,400 |
4 Jan 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 319,000 |
3 Jan 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 371,700 |