Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | MYR | 0.38 | 0.425 | 0.38 | 0.42 | 0.42 | +0.035 (+9.09%) | 101,800 |
15 Feb 2023 | MYR | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 257,800 |
14 Feb 2023 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 66,000 |
10 Feb 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 85,000 |
9 Feb 2023 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 89,500 |
8 Feb 2023 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 110,900 |
7 Feb 2023 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 149,800 |
3 Feb 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 73,300 |
2 Feb 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 236,400 |
31 Jan 2023 | MYR | 0.465 | 0.465 | 0.43 | 0.435 | 0.435 | -0.04 (-8.42%) | 850,600 |
30 Jan 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 282,100 |
27 Jan 2023 | MYR | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 251,500 |
26 Jan 2023 | MYR | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 411,300 |
25 Jan 2023 | MYR | 0.445 | 0.485 | 0.445 | 0.475 | 0.475 | +0.03 (+6.74%) | 555,600 |
20 Jan 2023 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 121,500 |
19 Jan 2023 | MYR | 0.455 | 0.465 | 0.43 | 0.46 | 0.46 | +0.005 (+1.10%) | 389,800 |
18 Jan 2023 | MYR | 0.465 | 0.475 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 159,500 |
17 Jan 2023 | MYR | 0.42 | 0.5 | 0.42 | 0.465 | 0.465 | +0.045 (+10.71%) | 1,269,800 |
16 Jan 2023 | MYR | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 606,100 |
12 Jan 2023 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 170,000 |
11 Jan 2023 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 76,300 |
10 Jan 2023 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 20,000 |
9 Jan 2023 | MYR | 0.395 | 0.42 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 55,700 |
6 Jan 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 120,200 |
5 Jan 2023 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 28,000 |
3 Jan 2023 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 10,000 |
29 Dec 2022 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,000 |
28 Dec 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 21,000 |
27 Dec 2022 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 39,000 |
22 Dec 2022 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,000 |