Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | MYR | 3.14 | 3.14 | 3.06 | 3.11 | 3.11 | -0.01 (-0.32%) | 942,400 |
23 Feb 2023 | MYR | 3.03 | 3.17 | 3.03 | 3.12 | 3.12 | +0.09 (+2.97%) | 2,242,000 |
22 Feb 2023 | MYR | 3.08 | 3.1 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 5,148,600 |
21 Feb 2023 | MYR | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 4,791,000 |
20 Feb 2023 | MYR | 3.11 | 3.12 | 3 | 3.09 | 3.09 | -0.02 (-0.64%) | 3,909,400 |
17 Feb 2023 | MYR | 3.2 | 3.2 | 3.06 | 3.11 | 3.11 | -0.12 (-3.72%) | 3,641,600 |
16 Feb 2023 | MYR | 3.2 | 3.24 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,858,600 |
15 Feb 2023 | MYR | 3.16 | 3.22 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,031,000 |
14 Feb 2023 | MYR | 3.2 | 3.23 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,984,100 |
13 Feb 2023 | MYR | 3.19 | 3.26 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,657,400 |
10 Feb 2023 | MYR | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,753,300 |
9 Feb 2023 | MYR | 3.28 | 3.28 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,999,600 |
8 Feb 2023 | MYR | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | +0.08 (+2.50%) | 3,782,500 |
7 Feb 2023 | MYR | 3.27 | 3.29 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,443,800 |
3 Feb 2023 | MYR | 3.36 | 3.37 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 2,678,700 |
2 Feb 2023 | MYR | 3.37 | 3.38 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 5,473,100 |
31 Jan 2023 | MYR | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | -0.02 (-0.60%) | 2,203,900 |
30 Jan 2023 | MYR | 3.25 | 3.32 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 3,237,500 |
27 Jan 2023 | MYR | 3.36 | 3.38 | 3.2 | 3.25 | 3.25 | -0.1 (-2.99%) | 3,508,300 |
26 Jan 2023 | MYR | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 4,020,600 |
25 Jan 2023 | MYR | 3.38 | 3.43 | 3.32 | 3.41 | 3.41 | +0.11 (+3.33%) | 3,097,400 |
20 Jan 2023 | MYR | 3.35 | 3.39 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,986,000 |
19 Jan 2023 | MYR | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 2,895,000 |
18 Jan 2023 | MYR | 3.34 | 3.42 | 3.27 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,625,200 |
17 Jan 2023 | MYR | 3.33 | 3.36 | 3.24 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,310,000 |
16 Jan 2023 | MYR | 3.19 | 3.33 | 3.19 | 3.33 | 3.33 | +0.09 (+2.78%) | 2,844,400 |
13 Jan 2023 | MYR | 3.31 | 3.43 | 3.14 | 3.24 | 3.24 | -0.07 (-2.11%) | 7,032,100 |
12 Jan 2023 | MYR | 3.18 | 3.31 | 3.16 | 3.31 | 3.31 | +0.14 (+4.42%) | 6,394,800 |
11 Jan 2023 | MYR | 3.13 | 3.18 | 3.1 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,602,000 |
10 Jan 2023 | MYR | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 1,690,100 |