Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 679,400 |
4 Apr 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,026,400 |
3 Apr 2023 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 161,900 |
31 Mar 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 146,900 |
30 Mar 2023 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 114,000 |
29 Mar 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 91,900 |
28 Mar 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 155,800 |
27 Mar 2023 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 123,800 |
24 Mar 2023 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 105,100 |
23 Mar 2023 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 44,000 |
22 Mar 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 174,600 |
21 Mar 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 50,100 |
20 Mar 2023 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 577,400 |
17 Mar 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 95,800 |
16 Mar 2023 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 529,800 |
15 Mar 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 333,600 |
14 Mar 2023 | MYR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 496,400 |
13 Mar 2023 | MYR | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 262,700 |
10 Mar 2023 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 301,900 |
9 Mar 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 143,900 |
8 Mar 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 152,800 |
7 Mar 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 122,800 |
6 Mar 2023 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 173,800 |
3 Mar 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 403,600 |
2 Mar 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 161,500 |
1 Mar 2023 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 176,900 |
28 Feb 2023 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 333,700 |
27 Feb 2023 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 92,200 |
24 Feb 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 144,200 |
23 Feb 2023 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 689,500 |