Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.875 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,687,600 |
16 Feb 2023 | MYR | 0.875 | 0.895 | 0.87 | 0.88 | 0.88 | +0.015 (+1.73%) | 3,689,200 |
15 Feb 2023 | MYR | 0.88 | 0.89 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 2,643,600 |
14 Feb 2023 | MYR | 0.885 | 0.9 | 0.86 | 0.88 | 0.88 | +0.005 (+0.57%) | 7,430,000 |
13 Feb 2023 | MYR | 0.925 | 0.925 | 0.875 | 0.875 | 0.875 | -0.06 (-6.42%) | 6,243,500 |
10 Feb 2023 | MYR | 0.95 | 0.975 | 0.905 | 0.935 | 0.935 | -0.02 (-2.09%) | 6,110,400 |
9 Feb 2023 | MYR | 0.935 | 0.98 | 0.92 | 0.955 | 0.955 | +0.015 (+1.60%) | 10,802,300 |
8 Feb 2023 | MYR | 0.94 | 0.965 | 0.92 | 0.94 | 0.94 | +0.015 (+1.62%) | 4,036,100 |
7 Feb 2023 | MYR | 0.965 | 0.965 | 0.92 | 0.925 | 0.925 | -0.04 (-4.15%) | 2,783,200 |
3 Feb 2023 | MYR | 0.98 | 1.02 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 10,197,800 |
2 Feb 2023 | MYR | 0.93 | 0.975 | 0.93 | 0.975 | 0.975 | +0.05 (+5.41%) | 5,913,100 |
31 Jan 2023 | MYR | 0.94 | 0.945 | 0.89 | 0.925 | 0.925 | -0.02 (-2.12%) | 5,022,500 |
30 Jan 2023 | MYR | 0.95 | 0.975 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 3,635,900 |
27 Jan 2023 | MYR | 0.96 | 0.97 | 0.94 | 0.955 | 0.955 | -0.01 (-1.04%) | 3,860,100 |
26 Jan 2023 | MYR | 0.935 | 0.975 | 0.93 | 0.965 | 0.965 | +0.035 (+3.76%) | 8,090,700 |
25 Jan 2023 | MYR | 0.895 | 0.94 | 0.895 | 0.93 | 0.93 | +0.035 (+3.91%) | 4,675,700 |
20 Jan 2023 | MYR | 0.855 | 0.91 | 0.855 | 0.895 | 0.895 | +0.04 (+4.68%) | 8,093,800 |
19 Jan 2023 | MYR | 0.855 | 0.86 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 2,204,800 |
18 Jan 2023 | MYR | 0.86 | 0.865 | 0.835 | 0.86 | 0.86 | +0.005 (+0.58%) | 2,725,400 |
17 Jan 2023 | MYR | 0.83 | 0.86 | 0.82 | 0.855 | 0.855 | +0.025 (+3.01%) | 5,367,400 |
16 Jan 2023 | MYR | 0.83 | 0.835 | 0.81 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,771,500 |
13 Jan 2023 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 668,700 |
12 Jan 2023 | MYR | 0.82 | 0.845 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,376,000 |
11 Jan 2023 | MYR | 0.81 | 0.83 | 0.805 | 0.82 | 0.82 | +0.005 (+0.61%) | 2,195,800 |
10 Jan 2023 | MYR | 0.83 | 0.835 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,185,200 |
9 Jan 2023 | MYR | 0.825 | 0.845 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 1,840,800 |
6 Jan 2023 | MYR | 0.815 | 0.825 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,228,300 |
5 Jan 2023 | MYR | 0.8 | 0.825 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 755,000 |
4 Jan 2023 | MYR | 0.8 | 0.815 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 973,000 |
3 Jan 2023 | MYR | 0.81 | 0.81 | 0.79 | 0.805 | 0.805 | -0.005 (-0.62%) | 834,300 |