Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 446,500 |
30 Mar 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,105,800 |
29 Mar 2023 | MYR | 0.465 | 0.475 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 738,500 |
28 Mar 2023 | MYR | 0.46 | 0.475 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,524,100 |
27 Mar 2023 | MYR | 0.49 | 0.5 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 1,704,500 |
24 Mar 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,448,600 |
23 Mar 2023 | MYR | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 2,179,900 |
22 Mar 2023 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 3,266,800 |
21 Mar 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,138,900 |
20 Mar 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 2,292,500 |
17 Mar 2023 | MYR | 0.5 | 0.515 | 0.495 | 0.505 | 0.505 | +0.015 (+3.06%) | 2,583,000 |
16 Mar 2023 | MYR | 0.5 | 0.505 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 2,530,600 |
15 Mar 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 1,717,800 |
14 Mar 2023 | MYR | 0.53 | 0.535 | 0.495 | 0.505 | 0.505 | -0.03 (-5.61%) | 7,695,600 |
13 Mar 2023 | MYR | 0.54 | 0.545 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 5,642,800 |
10 Mar 2023 | MYR | 0.57 | 0.575 | 0.545 | 0.545 | 0.545 | -0.03 (-5.22%) | 4,917,700 |
9 Mar 2023 | MYR | 0.55 | 0.58 | 0.55 | 0.575 | 0.575 | +0.03 (+5.50%) | 9,568,600 |
8 Mar 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 2,742,200 |
7 Mar 2023 | MYR | 0.565 | 0.57 | 0.54 | 0.555 | 0.555 | -0.01 (-1.77%) | 4,680,100 |
6 Mar 2023 | MYR | 0.545 | 0.565 | 0.54 | 0.565 | 0.565 | +0.03 (+5.61%) | 6,930,700 |
3 Mar 2023 | MYR | 0.535 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 3,058,000 |
2 Mar 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 5,325,600 |
1 Mar 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 2,302,100 |
28 Feb 2023 | MYR | 0.555 | 0.555 | 0.525 | 0.525 | 0.525 | -0.03 (-5.41%) | 3,528,100 |
27 Feb 2023 | MYR | 0.56 | 0.56 | 0.54 | 0.555 | 0.555 | -0.005 (-0.89%) | 3,109,200 |
24 Feb 2023 | MYR | 0.57 | 0.575 | 0.545 | 0.56 | 0.56 | -0.005 (-0.88%) | 4,624,300 |
23 Feb 2023 | MYR | 0.545 | 0.57 | 0.54 | 0.565 | 0.565 | +0.03 (+5.61%) | 7,154,000 |
22 Feb 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 3,558,600 |
21 Feb 2023 | MYR | 0.575 | 0.585 | 0.525 | 0.54 | 0.54 | -0.03 (-5.26%) | 13,176,700 |
20 Feb 2023 | MYR | 0.59 | 0.605 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 7,763,200 |