Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Feb 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 4,092,700 |
24 Feb 2023 | MYR | 0.675 | 0.68 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 8,388,000 |
23 Feb 2023 | MYR | 0.65 | 0.675 | 0.65 | 0.675 | 0.675 | +0.02 (+3.05%) | 11,447,000 |
22 Feb 2023 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 5,457,600 |
21 Feb 2023 | MYR | 0.655 | 0.66 | 0.63 | 0.655 | 0.655 | -0.005 (-0.76%) | 11,825,200 |
20 Feb 2023 | MYR | 0.665 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 7,323,100 |
17 Feb 2023 | MYR | 0.665 | 0.67 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 7,766,500 |
16 Feb 2023 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 17,642,800 |
15 Feb 2023 | MYR | 0.665 | 0.67 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 12,422,000 |
14 Feb 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 15,766,000 |
13 Feb 2023 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 20,669,700 |
10 Feb 2023 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 8,290,800 |
9 Feb 2023 | MYR | 0.655 | 0.66 | 0.645 | 0.65 | 0.65 | -0.01 (-1.52%) | 6,943,100 |
8 Feb 2023 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 19,824,000 |
7 Feb 2023 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 15,038,600 |
3 Feb 2023 | MYR | 0.685 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 11,981,100 |
2 Feb 2023 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 16,768,500 |
31 Jan 2023 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 19,428,100 |
30 Jan 2023 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 12,032,300 |
27 Jan 2023 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 19,021,200 |
26 Jan 2023 | MYR | 0.7 | 0.7 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 22,650,800 |
25 Jan 2023 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 12,756,800 |
20 Jan 2023 | MYR | 0.73 | 0.735 | 0.695 | 0.705 | 0.705 | -0.03 (-4.08%) | 28,923,400 |
19 Jan 2023 | MYR | 0.755 | 0.76 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 20,126,700 |
18 Jan 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 21,217,500 |