Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 12,764,400 |
30 Mar 2023 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 13,054,000 |
29 Mar 2023 | MYR | 0.305 | 0.325 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 24,576,800 |
28 Mar 2023 | MYR | 0.325 | 0.33 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 28,212,400 |
27 Mar 2023 | MYR | 0.32 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 42,372,100 |
24 Mar 2023 | MYR | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 74,185,200 |
23 Mar 2023 | MYR | 0.3 | 0.345 | 0.3 | 0.335 | 0.335 | +0.03 (+9.84%) | 101,199,400 |
22 Mar 2023 | MYR | 0.315 | 0.335 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 73,891,700 |
21 Mar 2023 | MYR | 0.275 | 0.315 | 0.26 | 0.315 | 0.315 | +0.04 (+14.55%) | 57,302,400 |
20 Mar 2023 | MYR | 0.27 | 0.285 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 21,147,900 |
17 Mar 2023 | MYR | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 77,637,300 |
16 Mar 2023 | MYR | 0.24 | 0.285 | 0.23 | 0.27 | 0.27 | +0.025 (+10.20%) | 84,596,800 |
15 Mar 2023 | MYR | 0.235 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 14,327,000 |
14 Mar 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 13,324,100 |
13 Mar 2023 | MYR | 0.245 | 0.25 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 17,699,700 |
10 Mar 2023 | MYR | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 13,006,200 |
9 Mar 2023 | MYR | 0.235 | 0.275 | 0.23 | 0.26 | 0.26 | +0.015 (+6.12%) | 67,489,000 |
8 Mar 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 14,344,700 |
7 Mar 2023 | MYR | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,668,000 |
6 Mar 2023 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 9,020,900 |
3 Mar 2023 | MYR | 0.29 | 0.305 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 14,042,900 |
2 Mar 2023 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,944,800 |
1 Mar 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,907,800 |
28 Feb 2023 | MYR | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 7,486,000 |
27 Feb 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 4,745,800 |
24 Feb 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,286,700 |
23 Feb 2023 | MYR | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,758,500 |
22 Feb 2023 | MYR | 0.325 | 0.33 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 5,803,000 |
21 Feb 2023 | MYR | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 9,294,100 |
20 Feb 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 8,591,800 |