Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 2.81 | 2.82 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 1,767,100 |
24 Feb 2023 | MYR | 2.83 | 2.83 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 2,136,000 |
23 Feb 2023 | MYR | 2.63 | 2.79 | 2.63 | 2.79 | 2.79 | +0.16 (+6.08%) | 2,551,800 |
22 Feb 2023 | MYR | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -0.05 (-1.87%) | 2,186,500 |
21 Feb 2023 | MYR | 2.68 | 2.71 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,203,400 |
20 Feb 2023 | MYR | 2.77 | 2.77 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 2,437,700 |
17 Feb 2023 | MYR | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,328,200 |
16 Feb 2023 | MYR | 2.79 | 2.84 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,637,700 |
15 Feb 2023 | MYR | 2.76 | 2.82 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 5,821,000 |
14 Feb 2023 | MYR | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -0.03 (-1.07%) | 2,572,100 |
13 Feb 2023 | MYR | 2.84 | 2.88 | 2.78 | 2.8 | 2.8 | -0.06 (-2.10%) | 2,769,700 |
10 Feb 2023 | MYR | 2.89 | 2.9 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 1,409,600 |
9 Feb 2023 | MYR | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,319,900 |
8 Feb 2023 | MYR | 2.91 | 2.98 | 2.91 | 2.93 | 2.93 | +0.03 (+1.03%) | 4,361,400 |
7 Feb 2023 | MYR | 2.85 | 2.91 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 3,837,500 |
3 Feb 2023 | MYR | 2.85 | 2.92 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 8,655,500 |
2 Feb 2023 | MYR | 2.71 | 2.84 | 2.68 | 2.84 | 2.84 | +0.19 (+7.17%) | 9,389,100 |
31 Jan 2023 | MYR | 2.65 | 2.69 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 2,825,200 |
30 Jan 2023 | MYR | 2.76 | 2.77 | 2.59 | 2.65 | 2.65 | -0.09 (-3.28%) | 5,315,200 |
27 Jan 2023 | MYR | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 7,001,100 |
26 Jan 2023 | MYR | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 1,668,300 |
25 Jan 2023 | MYR | 2.63 | 2.73 | 2.63 | 2.72 | 2.72 | +0.11 (+4.21%) | 5,785,700 |
20 Jan 2023 | MYR | 2.52 | 2.62 | 2.5 | 2.61 | 2.61 | +0.09 (+3.57%) | 4,005,900 |
19 Jan 2023 | MYR | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,923,600 |
18 Jan 2023 | MYR | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,667,000 |
17 Jan 2023 | MYR | 2.51 | 2.51 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 3,432,100 |
16 Jan 2023 | MYR | 2.51 | 2.56 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,923,300 |
13 Jan 2023 | MYR | 2.44 | 2.53 | 2.41 | 2.49 | 2.49 | +0.06 (+2.47%) | 6,131,300 |
12 Jan 2023 | MYR | 2.4 | 2.57 | 2.4 | 2.43 | 2.43 | +0.05 (+2.10%) | 11,132,000 |
11 Jan 2023 | MYR | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,751,900 |