Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 225,400 |
21 Feb 2023 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 94,400 |
20 Feb 2023 | MYR | 0.615 | 0.625 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 2,739,400 |
17 Feb 2023 | MYR | 0.585 | 0.595 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 206,300 |
16 Feb 2023 | MYR | 0.58 | 0.59 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 250,000 |
15 Feb 2023 | MYR | 0.615 | 0.615 | 0.57 | 0.58 | 0.58 | -0.035 (-5.69%) | 2,093,300 |
14 Feb 2023 | MYR | 0.63 | 0.63 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 260,800 |
13 Feb 2023 | MYR | 0.6 | 0.635 | 0.59 | 0.625 | 0.625 | +0.02 (+3.31%) | 956,400 |
10 Feb 2023 | MYR | 0.605 | 0.615 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 279,200 |
9 Feb 2023 | MYR | 0.6 | 0.62 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 162,900 |
8 Feb 2023 | MYR | 0.62 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 536,900 |
7 Feb 2023 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 477,000 |
3 Feb 2023 | MYR | 0.625 | 0.635 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,123,300 |
2 Feb 2023 | MYR | 0.61 | 0.625 | 0.61 | 0.625 | 0.625 | +0.02 (+3.31%) | 437,700 |
31 Jan 2023 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 285,600 |
30 Jan 2023 | MYR | 0.615 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,214,100 |
27 Jan 2023 | MYR | 0.635 | 0.635 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,959,300 |
26 Jan 2023 | MYR | 0.605 | 0.63 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 1,107,900 |
25 Jan 2023 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 71,400 |
20 Jan 2023 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 70,600 |
19 Jan 2023 | MYR | 0.595 | 0.61 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 271,000 |
18 Jan 2023 | MYR | 0.6 | 0.61 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 574,500 |
17 Jan 2023 | MYR | 0.595 | 0.605 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 98,500 |
16 Jan 2023 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 338,300 |
13 Jan 2023 | MYR | 0.595 | 0.61 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 392,100 |
12 Jan 2023 | MYR | 0.585 | 0.6 | 0.585 | 0.595 | 0.595 | +0.015 (+2.59%) | 182,000 |
11 Jan 2023 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 245,800 |
10 Jan 2023 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 237,900 |
9 Jan 2023 | MYR | 0.575 | 0.595 | 0.575 | 0.595 | 0.595 | +0.015 (+2.59%) | 330,200 |
6 Jan 2023 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 181,700 |