Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 7,365,300 |
3 Mar 2023 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,312,000 |
2 Mar 2023 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 6,689,500 |
1 Mar 2023 | MYR | 0.215 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 9,306,500 |
28 Feb 2023 | MYR | 0.245 | 0.25 | 0.18 | 0.215 | 0.215 | -0.02 (-8.51%) | 88,520,200 |
27 Feb 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 7,363,100 |
24 Feb 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 9,415,900 |
23 Feb 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 10,741,700 |
22 Feb 2023 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 4,434,000 |
21 Feb 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 12,976,400 |
20 Feb 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 13,833,900 |
17 Feb 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 9,229,200 |
16 Feb 2023 | MYR | 0.22 | 0.24 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 18,411,100 |
15 Feb 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,828,900 |
14 Feb 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 4,485,600 |
13 Feb 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 6,321,000 |
10 Feb 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 6,949,100 |
9 Feb 2023 | MYR | 0.225 | 0.225 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 8,930,600 |
8 Feb 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 9,108,500 |
7 Feb 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,240,500 |
3 Feb 2023 | MYR | 0.215 | 0.23 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 21,797,500 |
2 Feb 2023 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 15,453,600 |
31 Jan 2023 | MYR | 0.23 | 0.235 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 11,205,800 |
30 Jan 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 5,495,900 |
27 Jan 2023 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 12,924,700 |
26 Jan 2023 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 8,747,400 |
25 Jan 2023 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 4,378,300 |
20 Jan 2023 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 15,223,300 |
19 Jan 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 18,314,500 |
18 Jan 2023 | MYR | 0.225 | 0.245 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 34,035,000 |