Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.82 | 0.835 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 5,151,500 |
17 Feb 2023 | MYR | 0.845 | 0.87 | 0.815 | 0.83 | 0.83 | -0.025 (-2.92%) | 2,935,600 |
16 Feb 2023 | MYR | 0.805 | 0.89 | 0.785 | 0.855 | 0.855 | 0.0 (0.0%) | 13,425,300 |
15 Feb 2023 | MYR | 0.775 | 0.865 | 0.77 | 0.855 | 0.855 | +0.08 (+10.32%) | 14,671,200 |
14 Feb 2023 | MYR | 0.74 | 0.9 | 0.74 | 0.775 | 0.775 | +0.035 (+4.73%) | 36,982,700 |
13 Feb 2023 | MYR | 0.77 | 0.79 | 0.705 | 0.74 | 0.74 | -0.025 (-3.27%) | 3,577,200 |
10 Feb 2023 | MYR | 0.715 | 0.81 | 0.7 | 0.765 | 0.765 | +0.045 (+6.25%) | 15,809,400 |
9 Feb 2023 | MYR | 0.59 | 0.75 | 0.58 | 0.72 | 0.72 | +0.13 (+22.03%) | 17,744,500 |
8 Feb 2023 | MYR | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.035 (+6.31%) | 7,788,900 |
7 Feb 2023 | MYR | 0.535 | 0.56 | 0.535 | 0.555 | 0.555 | +0.02 (+3.74%) | 1,649,700 |
3 Feb 2023 | MYR | 0.515 | 0.54 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 1,438,300 |
2 Feb 2023 | MYR | 0.57 | 0.57 | 0.515 | 0.515 | 0.515 | -0.05 (-8.85%) | 2,936,400 |
31 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 767,900 |
30 Jan 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 221,300 |
27 Jan 2023 | MYR | 0.565 | 0.595 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,274,600 |
26 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 598,000 |
25 Jan 2023 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 487,500 |
20 Jan 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 438,000 |
19 Jan 2023 | MYR | 0.55 | 0.57 | 0.545 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,762,200 |
18 Jan 2023 | MYR | 0.55 | 0.575 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,490,700 |
17 Jan 2023 | MYR | 0.55 | 0.56 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 1,016,600 |
16 Jan 2023 | MYR | 0.52 | 0.565 | 0.52 | 0.55 | 0.55 | +0.035 (+6.80%) | 4,755,700 |
13 Jan 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 324,700 |
12 Jan 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 419,900 |
11 Jan 2023 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.025 (+5.05%) | 2,336,000 |
10 Jan 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 372,400 |
9 Jan 2023 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 427,000 |
6 Jan 2023 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 89,400 |
5 Jan 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 209,700 |
4 Jan 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 304,400 |