Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 9,998,500 |
30 Mar 2023 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 14,684,300 |
29 Mar 2023 | MYR | 0.335 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 9,254,500 |
28 Mar 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 6,840,000 |
27 Mar 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 10,759,400 |
24 Mar 2023 | MYR | 0.335 | 0.34 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 17,836,200 |
23 Mar 2023 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 5,278,300 |
22 Mar 2023 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 15,726,400 |
21 Mar 2023 | MYR | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 23,322,400 |
20 Mar 2023 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 15,417,400 |
17 Mar 2023 | MYR | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 30,670,700 |
16 Mar 2023 | MYR | 0.32 | 0.34 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 25,931,800 |
15 Mar 2023 | MYR | 0.3 | 0.345 | 0.3 | 0.33 | 0.33 | +0.025 (+8.20%) | 30,625,700 |
14 Mar 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 11,978,200 |
13 Mar 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 6,206,600 |
10 Mar 2023 | MYR | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 10,304,700 |
9 Mar 2023 | MYR | 0.305 | 0.325 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 17,211,500 |
8 Mar 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 5,742,400 |
7 Mar 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 7,643,400 |
6 Mar 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,532,700 |
3 Mar 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 6,029,400 |
2 Mar 2023 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 10,010,500 |
1 Mar 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,877,600 |
28 Feb 2023 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 4,884,600 |
27 Feb 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 8,919,800 |
24 Feb 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,589,900 |
23 Feb 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 7,313,200 |
22 Feb 2023 | MYR | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,976,900 |
21 Feb 2023 | MYR | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 14,567,900 |
20 Feb 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 13,155,500 |