Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.86 | 0.865 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 582,500 |
30 Mar 2023 | MYR | 0.855 | 0.865 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 414,500 |
29 Mar 2023 | MYR | 0.85 | 0.86 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 384,100 |
28 Mar 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 157,800 |
27 Mar 2023 | MYR | 0.87 | 0.87 | 0.84 | 0.845 | 0.845 | -0.025 (-2.87%) | 839,900 |
24 Mar 2023 | MYR | 0.9 | 0.91 | 0.865 | 0.87 | 0.87 | -0.03 (-3.33%) | 877,900 |
23 Mar 2023 | MYR | 0.865 | 0.9 | 0.865 | 0.9 | 0.9 | +0.035 (+4.05%) | 534,100 |
22 Mar 2023 | MYR | 0.85 | 0.875 | 0.85 | 0.865 | 0.865 | +0.02 (+2.37%) | 353,600 |
21 Mar 2023 | MYR | 0.855 | 0.86 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 826,100 |
20 Mar 2023 | MYR | 0.88 | 0.88 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 1,102,900 |
17 Mar 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 470,100 |
16 Mar 2023 | MYR | 0.885 | 0.885 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 2,373,700 |
15 Mar 2023 | MYR | 0.875 | 0.895 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 748,700 |
14 Mar 2023 | MYR | 0.89 | 0.89 | 0.86 | 0.875 | 0.875 | -0.015 (-1.69%) | 1,481,600 |
13 Mar 2023 | MYR | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.015 (-1.66%) | 4,437,000 |
10 Mar 2023 | MYR | 0.915 | 0.92 | 0.9 | 0.905 | 0.905 | -0.02 (-2.16%) | 1,235,200 |
9 Mar 2023 | MYR | 0.935 | 0.935 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 3,652,600 |
8 Mar 2023 | MYR | 0.96 | 0.96 | 0.915 | 0.92 | 0.92 | -0.035 (-3.66%) | 2,566,900 |
7 Mar 2023 | MYR | 0.96 | 0.965 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 4,142,400 |
6 Mar 2023 | MYR | 0.935 | 0.96 | 0.93 | 0.95 | 0.95 | +0.025 (+2.70%) | 1,658,300 |
3 Mar 2023 | MYR | 0.92 | 0.925 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 1,488,200 |
2 Mar 2023 | MYR | 0.895 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,461,800 |
1 Mar 2023 | MYR | 0.925 | 0.925 | 0.89 | 0.89 | 0.89 | -0.035 (-3.78%) | 5,209,100 |
28 Feb 2023 | MYR | 0.96 | 0.97 | 0.91 | 0.925 | 0.925 | -0.03 (-3.14%) | 1,656,600 |
27 Feb 2023 | MYR | 0.96 | 0.96 | 0.925 | 0.955 | 0.955 | -0.015 (-1.55%) | 5,367,000 |
24 Feb 2023 | MYR | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,715,000 |
23 Feb 2023 | MYR | 0.935 | 0.965 | 0.93 | 0.96 | 0.96 | +0.035 (+3.78%) | 2,346,000 |
22 Feb 2023 | MYR | 0.945 | 0.95 | 0.92 | 0.925 | 0.925 | -0.025 (-2.63%) | 3,587,400 |
21 Feb 2023 | MYR | 0.96 | 0.985 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 7,538,900 |
20 Feb 2023 | MYR | 1.04 | 1.06 | 0.945 | 0.95 | 0.95 | -0.1 (-9.52%) | 11,482,700 |