Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 854,500 |
16 Feb 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,581,000 |
15 Feb 2023 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 1,544,000 |
14 Feb 2023 | MYR | 1.03 | 1.1 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 4,480,100 |
13 Feb 2023 | MYR | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 3,937,400 |
10 Feb 2023 | MYR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,784,200 |
9 Feb 2023 | MYR | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,487,700 |
8 Feb 2023 | MYR | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | +0.1 (+9.43%) | 6,634,100 |
7 Feb 2023 | MYR | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,661,500 |
3 Feb 2023 | MYR | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,417,700 |
2 Feb 2023 | MYR | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,087,800 |
31 Jan 2023 | MYR | 1.05 | 1.1 | 1 | 1.07 | 1.07 | +0.01 (+0.94%) | 5,295,800 |
30 Jan 2023 | MYR | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.08 (-7.02%) | 4,266,800 |
27 Jan 2023 | MYR | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 3,185,700 |
26 Jan 2023 | MYR | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 2,778,500 |
25 Jan 2023 | MYR | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | +0.1 (+9.62%) | 6,907,100 |
20 Jan 2023 | MYR | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,391,400 |
19 Jan 2023 | MYR | 0.995 | 1.07 | 0.985 | 1.07 | 1.07 | +0.075 (+7.54%) | 7,985,800 |
18 Jan 2023 | MYR | 0.965 | 1.05 | 0.945 | 0.995 | 0.995 | +0.03 (+3.11%) | 11,647,800 |
17 Jan 2023 | MYR | 0.915 | 1.03 | 0.915 | 0.965 | 0.965 | +0.075 (+8.43%) | 22,950,700 |
16 Jan 2023 | MYR | 0.885 | 0.905 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 2,875,300 |
13 Jan 2023 | MYR | 0.88 | 0.895 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 1,209,900 |
12 Jan 2023 | MYR | 0.885 | 0.885 | 0.86 | 0.875 | 0.875 | -0.02 (-2.23%) | 1,087,200 |
11 Jan 2023 | MYR | 0.855 | 0.895 | 0.855 | 0.895 | 0.895 | +0.04 (+4.68%) | 4,845,300 |
10 Jan 2023 | MYR | 0.84 | 0.865 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 777,900 |
9 Jan 2023 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 388,900 |
6 Jan 2023 | MYR | 0.825 | 0.845 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 257,700 |
5 Jan 2023 | MYR | 0.845 | 0.85 | 0.82 | 0.835 | 0.835 | -0.01 (-1.18%) | 317,700 |
4 Jan 2023 | MYR | 0.805 | 0.845 | 0.805 | 0.845 | 0.845 | +0.03 (+3.68%) | 459,700 |
3 Jan 2023 | MYR | 0.855 | 0.855 | 0.8 | 0.815 | 0.815 | -0.04 (-4.68%) | 875,700 |