Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 2.84 | 2.88 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 3,139,700 |
7 Apr 2023 | MYR | 2.83 | 2.88 | 2.82 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,791,500 |
6 Apr 2023 | MYR | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,401,500 |
5 Apr 2023 | MYR | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 845,100 |
4 Apr 2023 | MYR | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,568,100 |
3 Apr 2023 | MYR | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,781,400 |
31 Mar 2023 | MYR | 2.7 | 2.74 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,070,500 |
30 Mar 2023 | MYR | 2.74 | 2.75 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 1,547,400 |
29 Mar 2023 | MYR | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 818,900 |
28 Mar 2023 | MYR | 2.75 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 2,069,000 |
27 Mar 2023 | MYR | 2.85 | 2.85 | 2.68 | 2.74 | 2.74 | -0.09 (-3.18%) | 3,666,200 |
24 Mar 2023 | MYR | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,387,900 |
23 Mar 2023 | MYR | 2.81 | 2.91 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 3,732,300 |
22 Mar 2023 | MYR | 2.83 | 2.86 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 841,300 |
21 Mar 2023 | MYR | 2.82 | 2.85 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 994,400 |
20 Mar 2023 | MYR | 2.82 | 2.89 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 2,573,300 |
17 Mar 2023 | MYR | 2.79 | 2.82 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 1,570,900 |
16 Mar 2023 | MYR | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 1,921,400 |
15 Mar 2023 | MYR | 2.76 | 2.8 | 2.76 | 2.76 | 2.76 | +0.04 (+1.47%) | 931,100 |
14 Mar 2023 | MYR | 2.71 | 2.82 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,020,100 |
13 Mar 2023 | MYR | 2.73 | 2.74 | 2.67 | 2.73 | 2.73 | -0.03 (-1.09%) | 2,066,100 |
10 Mar 2023 | MYR | 2.82 | 2.84 | 2.75 | 2.76 | 2.76 | -0.07 (-2.47%) | 3,196,700 |
9 Mar 2023 | MYR | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 978,600 |
8 Mar 2023 | MYR | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,119,000 |
7 Mar 2023 | MYR | 2.9 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 3,115,200 |
6 Mar 2023 | MYR | 2.91 | 2.93 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,999,100 |
3 Mar 2023 | MYR | 2.85 | 2.92 | 2.83 | 2.89 | 2.89 | +0.07 (+2.48%) | 5,606,400 |
2 Mar 2023 | MYR | 2.86 | 2.88 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 7,708,500 |
1 Mar 2023 | MYR | 2.76 | 2.81 | 2.72 | 2.81 | 2.81 | +0.05 (+1.81%) | 2,654,900 |
28 Feb 2023 | MYR | 2.72 | 2.79 | 2.68 | 2.76 | 2.76 | 0.0 (0.0%) | 3,007,900 |