Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | MYR | 8 | 8 | 7.9 | 7.9 | 7.9 | -0.08 (-1.00%) | 92,000 |
14 Apr 2023 | MYR | 7.9 | 8.08 | 7.9 | 7.98 | 7.98 | +0.09 (+1.14%) | 391,500 |
13 Apr 2023 | MYR | 7.86 | 7.89 | 7.8 | 7.89 | 7.89 | +0.07 (+0.90%) | 118,800 |
12 Apr 2023 | MYR | 7.85 | 7.85 | 7.79 | 7.82 | 7.82 | -0.08 (-1.01%) | 103,100 |
11 Apr 2023 | MYR | 7.84 | 7.91 | 7.84 | 7.9 | 7.9 | +0.02 (+0.25%) | 15,600 |
10 Apr 2023 | MYR | 7.8 | 7.9 | 7.79 | 7.88 | 7.88 | +0.07 (+0.90%) | 19,200 |
7 Apr 2023 | MYR | 7.85 | 7.9 | 7.75 | 7.81 | 7.81 | -0.11 (-1.39%) | 25,200 |
6 Apr 2023 | MYR | 8 | 8 | 7.81 | 7.92 | 7.92 | -0.07 (-0.88%) | 24,800 |
5 Apr 2023 | MYR | 8.02 | 8.02 | 7.94 | 7.99 | 7.99 | 0.0 (0.0%) | 155,500 |
4 Apr 2023 | MYR | 8 | 8 | 7.98 | 7.99 | 7.99 | -0.01 (-0.13%) | 157,700 |
3 Apr 2023 | MYR | 7.96 | 8.02 | 7.95 | 8 | 8 | +0.02 (+0.25%) | 71,300 |
31 Mar 2023 | MYR | 7.99 | 8 | 7.93 | 7.98 | 7.98 | 0.0 (0.0%) | 263,000 |
30 Mar 2023 | MYR | 7.77 | 7.98 | 7.77 | 7.98 | 7.98 | +0.1 (+1.27%) | 117,800 |
29 Mar 2023 | MYR | 7.8 | 7.88 | 7.76 | 7.88 | 7.88 | 0.0 (0.0%) | 59,500 |
28 Mar 2023 | MYR | 7.79 | 7.89 | 7.73 | 7.88 | 7.88 | +0.16 (+2.07%) | 241,200 |
27 Mar 2023 | MYR | 7.86 | 7.9 | 7.72 | 7.72 | 7.72 | -0.14 (-1.78%) | 361,200 |
24 Mar 2023 | MYR | 7.78 | 7.87 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 150,100 |
23 Mar 2023 | MYR | 7.72 | 7.89 | 7.72 | 7.88 | 7.88 | +0.17 (+2.20%) | 232,900 |
22 Mar 2023 | MYR | 7.7 | 7.76 | 7.6 | 7.71 | 7.71 | +0.01 (+0.13%) | 214,600 |
21 Mar 2023 | MYR | 7.68 | 7.71 | 7.68 | 7.7 | 7.7 | +0.02 (+0.26%) | 166,200 |
20 Mar 2023 | MYR | 7.53 | 7.69 | 7.53 | 7.68 | 7.68 | +0.12 (+1.59%) | 143,400 |
17 Mar 2023 | MYR | 7.58 | 7.7 | 7.56 | 7.56 | 7.56 | -0.02 (-0.26%) | 123,200 |
16 Mar 2023 | MYR | 7.46 | 7.59 | 7.43 | 7.58 | 7.58 | +0.12 (+1.61%) | 62,400 |
15 Mar 2023 | MYR | 7.5 | 7.58 | 7.4 | 7.46 | 7.46 | +0.06 (+0.81%) | 1,097,600 |
14 Mar 2023 | MYR | 7.58 | 7.58 | 7.4 | 7.4 | 7.4 | -0.18 (-2.37%) | 1,118,900 |
13 Mar 2023 | MYR | 7.62 | 7.78 | 7.55 | 7.58 | 7.58 | -0.07 (-0.92%) | 163,400 |
10 Mar 2023 | MYR | 7.7 | 7.72 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 819,200 |
9 Mar 2023 | MYR | 7.86 | 7.86 | 7.69 | 7.7 | 7.7 | -0.2 (-2.53%) | 180,900 |
8 Mar 2023 | MYR | 8 | 8 | 7.88 | 7.9 | 7.9 | -0.05 (-0.63%) | 625,700 |
7 Mar 2023 | MYR | 8 | 8.05 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 48,800 |