Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 0.745 | 0.76 | 0.74 | 0.76 | 0.76 | +0.015 (+2.01%) | 23,595,600 |
7 Apr 2023 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 9,805,400 |
6 Apr 2023 | MYR | 0.745 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 9,802,000 |
5 Apr 2023 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 16,452,700 |
4 Apr 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 12,809,700 |
3 Apr 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 12,795,800 |
31 Mar 2023 | MYR | 0.72 | 0.74 | 0.715 | 0.735 | 0.735 | +0.02 (+2.80%) | 25,177,300 |
30 Mar 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 11,143,000 |
29 Mar 2023 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 13,732,700 |
28 Mar 2023 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 14,349,900 |
27 Mar 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 16,747,900 |
24 Mar 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 11,198,400 |
23 Mar 2023 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 8,117,800 |
22 Mar 2023 | MYR | 0.68 | 0.695 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 11,665,400 |
21 Mar 2023 | MYR | 0.68 | 0.69 | 0.675 | 0.68 | 0.68 | +0.01 (+1.49%) | 10,845,700 |
20 Mar 2023 | MYR | 0.685 | 0.69 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 7,169,900 |
17 Mar 2023 | MYR | 0.665 | 0.69 | 0.655 | 0.685 | 0.685 | +0.025 (+3.79%) | 10,373,100 |
16 Mar 2023 | MYR | 0.72 | 0.725 | 0.66 | 0.66 | 0.66 | -0.07 (-9.59%) | 22,273,800 |
15 Mar 2023 | MYR | 0.68 | 0.73 | 0.675 | 0.73 | 0.73 | +0.06 (+8.96%) | 20,879,200 |
14 Mar 2023 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 5,888,800 |
13 Mar 2023 | MYR | 0.675 | 0.68 | 0.655 | 0.67 | 0.67 | -0.005 (-0.74%) | 13,558,900 |
10 Mar 2023 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 5,404,500 |
9 Mar 2023 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,313,900 |
8 Mar 2023 | MYR | 0.68 | 0.69 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 6,421,300 |
7 Mar 2023 | MYR | 0.685 | 0.69 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 5,826,600 |
6 Mar 2023 | MYR | 0.67 | 0.69 | 0.665 | 0.685 | 0.685 | +0.015 (+2.24%) | 12,611,600 |
3 Mar 2023 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 9,489,100 |
2 Mar 2023 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 3,318,800 |
1 Mar 2023 | MYR | 0.665 | 0.68 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 3,897,100 |
28 Feb 2023 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 11,013,200 |