Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,968,100 |
30 Mar 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,433,400 |
29 Mar 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,892,200 |
28 Mar 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,630,700 |
27 Mar 2023 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 4,766,300 |
24 Mar 2023 | MYR | 0.435 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,703,700 |
23 Mar 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 6,553,300 |
22 Mar 2023 | MYR | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 13,993,600 |
21 Mar 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,706,600 |
20 Mar 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,785,800 |
17 Mar 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,228,300 |
16 Mar 2023 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 3,743,100 |
15 Mar 2023 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,840,100 |
14 Mar 2023 | MYR | 0.425 | 0.44 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 5,069,400 |
13 Mar 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,923,000 |
10 Mar 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 3,786,100 |
9 Mar 2023 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 11,393,500 |
8 Mar 2023 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,854,600 |
7 Mar 2023 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,011,400 |
6 Mar 2023 | MYR | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 4,965,400 |
3 Mar 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,722,800 |
2 Mar 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 621,700 |
1 Mar 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,424,200 |
28 Feb 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 631,700 |
27 Feb 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 452,900 |
24 Feb 2023 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 484,000 |
23 Feb 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 542,800 |
22 Feb 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 145,300 |
21 Feb 2023 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,207,200 |
20 Feb 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 743,800 |