Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,291,100 |
16 Feb 2023 | MYR | 0.305 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 14,071,700 |
15 Feb 2023 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,680,100 |
14 Feb 2023 | MYR | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 10,766,300 |
13 Feb 2023 | MYR | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 25,458,000 |
10 Feb 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 12,507,900 |
9 Feb 2023 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 10,339,000 |
8 Feb 2023 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,512,400 |
7 Feb 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,320,000 |
3 Feb 2023 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,349,000 |
2 Feb 2023 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 2,112,800 |
31 Jan 2023 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 9,279,800 |
30 Jan 2023 | MYR | 0.265 | 0.28 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 5,069,200 |
27 Jan 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 3,443,200 |
26 Jan 2023 | MYR | 0.265 | 0.285 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 11,738,900 |
25 Jan 2023 | MYR | 0.26 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 6,377,000 |
20 Jan 2023 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,862,700 |
19 Jan 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,124,800 |
18 Jan 2023 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 3,905,800 |
17 Jan 2023 | MYR | 0.255 | 0.27 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 7,545,200 |
16 Jan 2023 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 5,528,800 |
13 Jan 2023 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 8,289,900 |
12 Jan 2023 | MYR | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 14,483,100 |
11 Jan 2023 | MYR | 0.235 | 0.25 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 17,999,400 |
10 Jan 2023 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 11,036,800 |
9 Jan 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,275,000 |
6 Jan 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,852,200 |
5 Jan 2023 | MYR | 0.215 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 9,233,900 |
4 Jan 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,296,600 |
3 Jan 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,976,400 |