Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 17,257,300 |
16 Feb 2023 | MYR | 0.34 | 0.36 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 21,099,600 |
15 Feb 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 8,925,000 |
14 Feb 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 9,648,500 |
13 Feb 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 10,302,400 |
10 Feb 2023 | MYR | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 6,284,100 |
9 Feb 2023 | MYR | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 21,320,300 |
8 Feb 2023 | MYR | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 11,152,900 |
7 Feb 2023 | MYR | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 4,736,200 |
3 Feb 2023 | MYR | 0.34 | 0.37 | 0.335 | 0.365 | 0.365 | +0.025 (+7.35%) | 19,883,300 |
2 Feb 2023 | MYR | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 8,502,300 |
31 Jan 2023 | MYR | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,747,200 |
30 Jan 2023 | MYR | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 18,332,900 |
27 Jan 2023 | MYR | 0.355 | 0.38 | 0.35 | 0.365 | 0.365 | -0.04 (-9.88%) | 20,208,800 |
26 Jan 2023 | MYR | 0.425 | 0.43 | 0.395 | 0.405 | 0.405 | -0.025 (-5.81%) | 25,760,600 |
25 Jan 2023 | MYR | 0.45 | 0.45 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 25,683,600 |
20 Jan 2023 | MYR | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 20,555,500 |
19 Jan 2023 | MYR | 0.455 | 0.475 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 37,468,100 |
18 Jan 2023 | MYR | 0.46 | 0.465 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 22,348,300 |
17 Jan 2023 | MYR | 0.41 | 0.475 | 0.41 | 0.46 | 0.46 | +0.05 (+12.20%) | 65,253,200 |
16 Jan 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 15,290,100 |
13 Jan 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 7,680,300 |
12 Jan 2023 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 8,617,500 |
11 Jan 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 9,546,200 |
10 Jan 2023 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,394,400 |
9 Jan 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 13,404,600 |
6 Jan 2023 | MYR | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 12,506,500 |
5 Jan 2023 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 21,934,300 |
4 Jan 2023 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 10,915,400 |
3 Jan 2023 | MYR | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.015 (+3.80%) | 19,516,500 |