Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 0.92 | 0.92 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 655,600 |
31 Mar 2023 | MYR | 0.9 | 0.94 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 3,903,600 |
30 Mar 2023 | MYR | 0.85 | 0.9 | 0.84 | 0.895 | 0.895 | +0.045 (+5.29%) | 2,460,600 |
29 Mar 2023 | MYR | 0.85 | 0.865 | 0.805 | 0.85 | 0.85 | 0.0 (0.0%) | 622,100 |
28 Mar 2023 | MYR | 0.83 | 0.895 | 0.77 | 0.85 | 0.85 | +0.02 (+2.41%) | 5,464,300 |
27 Mar 2023 | MYR | 0.88 | 0.91 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 2,632,500 |
24 Mar 2023 | MYR | 0.95 | 0.975 | 0.865 | 0.88 | 0.88 | -0.07 (-7.37%) | 4,716,200 |
23 Mar 2023 | MYR | 0.95 | 0.985 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 2,242,000 |
22 Mar 2023 | MYR | 0.975 | 1.02 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 5,846,000 |
21 Mar 2023 | MYR | 0.895 | 1.02 | 0.895 | 0.965 | 0.965 | +0.085 (+9.66%) | 16,554,200 |
20 Mar 2023 | MYR | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 2,452,100 |
17 Mar 2023 | MYR | 0.905 | 0.93 | 0.835 | 0.88 | 0.88 | 0.0 (0.0%) | 5,602,500 |
16 Mar 2023 | MYR | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -0.14 (-13.73%) | 7,869,800 |
15 Mar 2023 | MYR | 1.05 | 1.08 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 5,663,100 |
14 Mar 2023 | MYR | 1.09 | 1.1 | 0.99 | 1.03 | 1.03 | -0.06 (-5.50%) | 14,270,100 |
13 Mar 2023 | MYR | 0.875 | 1.1 | 0.87 | 1.09 | 1.09 | +0.21 (+23.86%) | 23,426,600 |
10 Mar 2023 | MYR | 0.83 | 0.88 | 0.8 | 0.88 | 0.88 | +0.025 (+2.92%) | 5,839,000 |
9 Mar 2023 | MYR | 0.825 | 0.865 | 0.805 | 0.855 | 0.855 | +0.045 (+5.56%) | 6,288,800 |
8 Mar 2023 | MYR | 0.8 | 0.82 | 0.775 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,970,600 |
7 Mar 2023 | MYR | 0.805 | 0.825 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,279,300 |
6 Mar 2023 | MYR | 0.815 | 0.83 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 3,286,800 |
3 Mar 2023 | MYR | 0.75 | 0.805 | 0.75 | 0.805 | 0.805 | +0.055 (+7.33%) | 4,856,100 |
2 Mar 2023 | MYR | 0.745 | 0.775 | 0.73 | 0.75 | 0.75 | +0.015 (+2.04%) | 2,600,000 |
1 Mar 2023 | MYR | 0.755 | 0.755 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 991,600 |
28 Feb 2023 | MYR | 0.795 | 0.82 | 0.745 | 0.745 | 0.745 | -0.035 (-4.49%) | 5,265,800 |
27 Feb 2023 | MYR | 0.735 | 0.785 | 0.73 | 0.78 | 0.78 | +0.05 (+6.85%) | 4,742,800 |
24 Feb 2023 | MYR | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 3,000,200 |
23 Feb 2023 | MYR | 0.735 | 0.77 | 0.705 | 0.71 | 0.71 | -0.025 (-3.40%) | 3,273,800 |
22 Feb 2023 | MYR | 0.705 | 0.78 | 0.705 | 0.735 | 0.735 | +0.03 (+4.26%) | 5,685,800 |
21 Feb 2023 | MYR | 0.785 | 0.785 | 0.7 | 0.705 | 0.705 | -0.075 (-9.62%) | 3,999,400 |