Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 10,261,000 |
24 Feb 2023 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 11,555,400 |
23 Feb 2023 | MYR | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 14,113,000 |
22 Feb 2023 | MYR | 0.17 | 0.175 | 0.16 | 0.165 | 0.165 | -0.025 (-13.16%) | 53,752,400 |
21 Feb 2023 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 29,063,200 |
20 Feb 2023 | MYR | 0.215 | 0.22 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 31,885,200 |
17 Feb 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 19,993,000 |
16 Feb 2023 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 22,819,900 |
15 Feb 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,484,900 |
14 Feb 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 6,303,700 |
13 Feb 2023 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 21,138,600 |
10 Feb 2023 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 17,359,300 |
9 Feb 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 8,534,900 |
8 Feb 2023 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 12,950,600 |
7 Feb 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 9,277,500 |
3 Feb 2023 | MYR | 0.235 | 0.24 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 24,223,500 |
2 Feb 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 15,303,600 |
31 Jan 2023 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 15,975,500 |
30 Jan 2023 | MYR | 0.24 | 0.24 | 0.215 | 0.22 | 0.22 | -0.02 (-8.33%) | 26,237,400 |
27 Jan 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 13,979,200 |
26 Jan 2023 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 37,440,800 |
25 Jan 2023 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.02 (+9.09%) | 39,701,300 |
20 Jan 2023 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 36,450,300 |
19 Jan 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 13,080,800 |
18 Jan 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,790,600 |
17 Jan 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 4,933,500 |
16 Jan 2023 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,673,500 |
13 Jan 2023 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 8,156,500 |
12 Jan 2023 | MYR | 0.195 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 6,364,700 |
11 Jan 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,176,400 |