Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 22,321,500 |
16 Feb 2023 | MYR | 0.35 | 0.375 | 0.345 | 0.365 | 0.365 | +0.02 (+5.80%) | 31,140,700 |
15 Feb 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 8,568,800 |
14 Feb 2023 | MYR | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,746,400 |
13 Feb 2023 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 8,121,800 |
10 Feb 2023 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 5,452,700 |
9 Feb 2023 | MYR | 0.355 | 0.37 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 12,046,300 |
8 Feb 2023 | MYR | 0.38 | 0.385 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 6,465,700 |
7 Feb 2023 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 6,636,700 |
3 Feb 2023 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 4,584,900 |
2 Feb 2023 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 2,886,800 |
31 Jan 2023 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 7,414,100 |
30 Jan 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 6,730,800 |
27 Jan 2023 | MYR | 0.425 | 0.43 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 8,570,200 |
26 Jan 2023 | MYR | 0.405 | 0.43 | 0.4 | 0.425 | 0.425 | +0.02 (+4.94%) | 14,792,200 |
25 Jan 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,020,300 |
20 Jan 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 5,371,900 |
19 Jan 2023 | MYR | 0.415 | 0.43 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 14,934,300 |
18 Jan 2023 | MYR | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 9,989,000 |
17 Jan 2023 | MYR | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 13,042,200 |
16 Jan 2023 | MYR | 0.405 | 0.435 | 0.405 | 0.43 | 0.43 | +0.03 (+7.50%) | 18,147,500 |
13 Jan 2023 | MYR | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 7,896,700 |
12 Jan 2023 | MYR | 0.425 | 0.435 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 12,379,500 |
11 Jan 2023 | MYR | 0.425 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 12,147,400 |
10 Jan 2023 | MYR | 0.445 | 0.455 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 15,553,700 |
9 Jan 2023 | MYR | 0.465 | 0.475 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 14,806,600 |
6 Jan 2023 | MYR | 0.485 | 0.495 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 21,739,500 |
5 Jan 2023 | MYR | 0.45 | 0.495 | 0.445 | 0.49 | 0.49 | +0.04 (+8.89%) | 29,161,100 |
4 Jan 2023 | MYR | 0.475 | 0.485 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 17,516,600 |
3 Jan 2023 | MYR | 0.485 | 0.495 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 16,530,000 |