Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | MYR | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 18,890,200 |
28 Feb 2023 | MYR | 0.385 | 0.47 | 0.375 | 0.425 | 0.425 | +0.045 (+11.84%) | 68,214,900 |
27 Feb 2023 | MYR | 0.31 | 0.39 | 0.3 | 0.38 | 0.38 | +0.07 (+22.58%) | 65,625,800 |
24 Feb 2023 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 6,565,100 |
23 Feb 2023 | MYR | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 13,520,800 |
22 Feb 2023 | MYR | 0.3 | 0.34 | 0.29 | 0.325 | 0.325 | +0.025 (+8.33%) | 51,011,500 |
21 Feb 2023 | MYR | 0.275 | 0.305 | 0.26 | 0.3 | 0.3 | +0.025 (+9.09%) | 27,714,700 |
20 Feb 2023 | MYR | 0.295 | 0.305 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 13,164,900 |
17 Feb 2023 | MYR | 0.235 | 0.335 | 0.235 | 0.295 | 0.295 | +0.06 (+25.53%) | 88,118,300 |
16 Feb 2023 | MYR | 0.205 | 0.235 | 0.205 | 0.235 | 0.235 | +0.035 (+17.50%) | 22,907,400 |
15 Feb 2023 | MYR | 0.185 | 0.205 | 0.18 | 0.2 | 0.2 | +0.015 (+8.11%) | 5,964,600 |
14 Feb 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 375,200 |
13 Feb 2023 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 1,313,200 |
10 Feb 2023 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,162,600 |
9 Feb 2023 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,827,700 |
8 Feb 2023 | MYR | 0.185 | 0.195 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,143,900 |
7 Feb 2023 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,398,000 |
3 Feb 2023 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 737,200 |
2 Feb 2023 | MYR | 0.17 | 0.185 | 0.17 | 0.185 | 0.185 | +0.01 (+5.71%) | 2,499,900 |
31 Jan 2023 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 569,900 |
30 Jan 2023 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,157,000 |
27 Jan 2023 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 859,000 |
26 Jan 2023 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 603,200 |
25 Jan 2023 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 636,500 |
20 Jan 2023 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 659,700 |
19 Jan 2023 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 1,968,300 |
18 Jan 2023 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 431,900 |
17 Jan 2023 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 221,200 |
16 Jan 2023 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 283,000 |
13 Jan 2023 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 3,406,700 |