Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2023 | MYR | 0.935 | 0.92 | 0.935 | 0.93 | 0.93 | -0.005 (-0.53%) | 4,412,900 |
3 Feb 2023 | MYR | 0.935 | 0.92 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 4,493,100 |
2 Feb 2023 | MYR | 0.925 | 0.87 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 4,548,900 |
31 Jan 2023 | MYR | 0.93 | 0.91 | 0.925 | 0.92 | 0.92 | -0.01 (-1.08%) | 4,169,200 |
30 Jan 2023 | MYR | 0.935 | 0.915 | 0.935 | 0.93 | 0.93 | -0.01 (-1.06%) | 4,666,700 |
27 Jan 2023 | MYR | 0.945 | 0.935 | 0.945 | 0.94 | 0.94 | -0.005 (-0.53%) | 4,975,800 |
26 Jan 2023 | MYR | 0.95 | 0.935 | 0.95 | 0.945 | 0.945 | -0.005 (-0.53%) | 3,945,300 |
25 Jan 2023 | MYR | 0.95 | 0.94 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 2,628,600 |
20 Jan 2023 | MYR | 0.945 | 0.935 | 0.94 | 0.945 | 0.945 | +0.01 (+1.07%) | 5,980,200 |
19 Jan 2023 | MYR | 0.945 | 0.935 | 0.94 | 0.935 | 0.935 | -0.005 (-0.53%) | 3,481,400 |
18 Jan 2023 | MYR | 0.94 | 0.935 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,921,800 |
17 Jan 2023 | MYR | 0.945 | 0.935 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 5,226,200 |
16 Jan 2023 | MYR | 0.945 | 0.935 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 2,885,000 |
13 Jan 2023 | MYR | 0.955 | 0.935 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 1,733,900 |
12 Jan 2023 | MYR | 0.955 | 0.935 | 0.95 | 0.945 | 0.945 | -0.005 (-0.53%) | 2,901,300 |
11 Jan 2023 | MYR | 0.95 | 0.935 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 3,301,800 |
10 Jan 2023 | MYR | 0.95 | 0.925 | 0.93 | 0.94 | 0.94 | +0.005 (+0.53%) | 3,817,500 |
9 Jan 2023 | MYR | 0.94 | 0.925 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 3,133,300 |
6 Jan 2023 | MYR | 0.94 | 0.92 | 0.935 | 0.93 | 0.93 | -0.005 (-0.53%) | 2,619,700 |
5 Jan 2023 | MYR | 0.935 | 0.925 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 2,484,600 |
4 Jan 2023 | MYR | 0.94 | 0.92 | 0.935 | 0.93 | 0.93 | +0.005 (+0.54%) | 4,301,800 |
3 Jan 2023 | MYR | 0.93 | 0.91 | 0.91 | 0.925 | 0.925 | +0.01 (+1.09%) | 4,201,600 |
30 Dec 2022 | MYR | 0.915 | 0.9 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 2,183,700 |
29 Dec 2022 | MYR | 0.925 | 0.895 | 0.91 | 0.91 | 0.91 | +0.005 (+0.55%) | 5,252,700 |
28 Dec 2022 | MYR | 0.935 | 0.905 | 0.935 | 0.905 | 0.905 | -0.045 (-4.74%) | 6,285,300 |
27 Dec 2022 | MYR | 0.98 | 0.935 | 0.97 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,978,500 |
23 Dec 2022 | MYR | 1.06 | 0.96 | 1 | 0.97 | 0.97 | +0.015 (+1.57%) | 17,628,200 |
22 Dec 2022 | MYR | 0.955 | 0.935 | 0.95 | 0.955 | 0.955 | +0.01 (+1.06%) | 4,284,100 |
21 Dec 2022 | MYR | 0.955 | 0.915 | 0.955 | 0.945 | 0.945 | -0.005 (-0.53%) | 5,299,400 |
20 Dec 2022 | MYR | 0.96 | 0.94 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 5,994,400 |