Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | MYR | 7.99 | 8.1 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 486,500 |
3 Mar 2023 | MYR | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 17,100 |
2 Mar 2023 | MYR | 8 | 8.1 | 7.93 | 8.04 | 8.04 | +0.05 (+0.63%) | 37,800 |
1 Mar 2023 | MYR | 8 | 8 | 7.89 | 7.99 | 7.99 | -0.01 (-0.13%) | 27,500 |
28 Feb 2023 | MYR | 7.83 | 8.1 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 517,200 |
27 Feb 2023 | MYR | 7.98 | 8.04 | 7.82 | 7.95 | 7.95 | -0.03 (-0.38%) | 114,600 |
24 Feb 2023 | MYR | 7.79 | 8 | 7.72 | 7.98 | 7.98 | +0.24 (+3.10%) | 167,600 |
23 Feb 2023 | MYR | 7.68 | 7.79 | 7.6 | 7.74 | 7.74 | +0.06 (+0.78%) | 104,600 |
22 Feb 2023 | MYR | 7.68 | 7.79 | 7.62 | 7.68 | 7.68 | +0.01 (+0.13%) | 54,800 |
21 Feb 2023 | MYR | 7.67 | 7.8 | 7.6 | 7.67 | 7.67 | -0.05 (-0.65%) | 59,000 |
20 Feb 2023 | MYR | 7.8 | 7.8 | 7.69 | 7.72 | 7.72 | -0.06 (-0.77%) | 279,200 |
17 Feb 2023 | MYR | 7.9 | 8 | 7.73 | 7.78 | 7.78 | -0.27 (-3.35%) | 135,600 |
16 Feb 2023 | MYR | 8.05 | 8.1 | 7.94 | 8.05 | 8.05 | 0.0 (0.0%) | 1,425,300 |
15 Feb 2023 | MYR | 8.03 | 8.08 | 7.95 | 8.05 | 8.05 | -0.03 (-0.37%) | 54,000 |
14 Feb 2023 | MYR | 7.98 | 8.1 | 7.96 | 8.08 | 8.08 | +0.15 (+1.89%) | 83,400 |
13 Feb 2023 | MYR | 8.18 | 8.18 | 7.91 | 7.93 | 7.93 | -0.27 (-3.29%) | 100,300 |
10 Feb 2023 | MYR | 8.26 | 8.26 | 8.19 | 8.2 | 8.2 | -0.06 (-0.73%) | 352,700 |
9 Feb 2023 | MYR | 8.33 | 8.33 | 8.2 | 8.26 | 8.26 | -0.07 (-0.84%) | 181,600 |
8 Feb 2023 | MYR | 8.21 | 8.45 | 8.2 | 8.33 | 8.33 | +0.1 (+1.22%) | 485,900 |
7 Feb 2023 | MYR | 8.21 | 8.24 | 8.2 | 8.23 | 8.23 | -0.02 (-0.24%) | 64,400 |
3 Feb 2023 | MYR | 8.2 | 8.67 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,102,000 |
2 Feb 2023 | MYR | 8 | 8.29 | 8 | 8.2 | 8.2 | +0.36 (+4.59%) | 879,300 |
31 Jan 2023 | MYR | 8.06 | 8.07 | 7.83 | 7.84 | 7.84 | -0.24 (-2.97%) | 198,900 |
30 Jan 2023 | MYR | 8.2 | 8.2 | 8.06 | 8.08 | 8.08 | -0.12 (-1.46%) | 306,100 |
27 Jan 2023 | MYR | 7.88 | 8.2 | 7.86 | 8.2 | 8.2 | +0.35 (+4.46%) | 561,200 |
26 Jan 2023 | MYR | 7.92 | 7.93 | 7.8 | 7.85 | 7.85 | -0.07 (-0.88%) | 61,100 |
25 Jan 2023 | MYR | 7.8 | 7.92 | 7.8 | 7.92 | 7.92 | +0.12 (+1.54%) | 37,700 |
20 Jan 2023 | MYR | 7.76 | 7.87 | 7.76 | 7.8 | 7.8 | +0.06 (+0.78%) | 261,400 |
19 Jan 2023 | MYR | 7.87 | 7.87 | 7.73 | 7.74 | 7.74 | -0.12 (-1.53%) | 53,900 |
18 Jan 2023 | MYR | 7.86 | 7.96 | 7.8 | 7.86 | 7.86 | +0.06 (+0.77%) | 118,400 |