Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | MYR | 3.2 | 3.21 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 671,500 |
6 Apr 2023 | MYR | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 674,800 |
5 Apr 2023 | MYR | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 512,000 |
4 Apr 2023 | MYR | 3.26 | 3.27 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 2,376,600 |
3 Apr 2023 | MYR | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | +0.13 (+4.17%) | 3,930,900 |
31 Mar 2023 | MYR | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,364,400 |
30 Mar 2023 | MYR | 3.04 | 3.14 | 3.04 | 3.1 | 3.1 | +0.08 (+2.65%) | 2,023,800 |
29 Mar 2023 | MYR | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 743,400 |
28 Mar 2023 | MYR | 3.04 | 3.05 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 1,020,500 |
27 Mar 2023 | MYR | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,221,500 |
24 Mar 2023 | MYR | 3.09 | 3.12 | 3.02 | 3.07 | 3.07 | -0.01 (-0.32%) | 663,500 |
23 Mar 2023 | MYR | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 763,100 |
22 Mar 2023 | MYR | 3.03 | 3.13 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 2,052,100 |
21 Mar 2023 | MYR | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 793,500 |
20 Mar 2023 | MYR | 3.02 | 3.07 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 631,600 |
17 Mar 2023 | MYR | 3.03 | 3.08 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,342,500 |
16 Mar 2023 | MYR | 3 | 3.02 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 1,713,300 |
15 Mar 2023 | MYR | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | +0.02 (+0.67%) | 660,300 |
14 Mar 2023 | MYR | 3.02 | 3.04 | 3 | 3 | 3 | -0.05 (-1.64%) | 577,000 |
13 Mar 2023 | MYR | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 1,030,700 |
10 Mar 2023 | MYR | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 1,923,400 |
9 Mar 2023 | MYR | 3.05 | 3.09 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 845,500 |
8 Mar 2023 | MYR | 3.08 | 3.1 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,099,300 |
7 Mar 2023 | MYR | 3.1 | 3.13 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 437,700 |
6 Mar 2023 | MYR | 3.13 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 790,500 |
3 Mar 2023 | MYR | 3.14 | 3.14 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 1,886,600 |
2 Mar 2023 | MYR | 3.16 | 3.16 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 744,100 |
1 Mar 2023 | MYR | 3.11 | 3.16 | 3.08 | 3.13 | 3.13 | 0.0 (0.0%) | 1,242,500 |
28 Feb 2023 | MYR | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | +0.07 (+2.29%) | 705,600 |
27 Feb 2023 | MYR | 3.08 | 3.12 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 3,234,300 |