Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.6 | 0.615 | 0.585 | 0.585 | 0.585 | -0.025 (-4.10%) | 5,254,500 |
16 Feb 2023 | MYR | 0.63 | 0.645 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 14,182,100 |
15 Feb 2023 | MYR | 0.61 | 0.625 | 0.59 | 0.625 | 0.625 | +0.015 (+2.46%) | 10,812,200 |
14 Feb 2023 | MYR | 0.59 | 0.615 | 0.575 | 0.61 | 0.61 | +0.025 (+4.27%) | 13,809,300 |
13 Feb 2023 | MYR | 0.615 | 0.62 | 0.57 | 0.585 | 0.585 | -0.025 (-4.10%) | 7,117,100 |
10 Feb 2023 | MYR | 0.615 | 0.635 | 0.595 | 0.61 | 0.61 | -0.015 (-2.40%) | 19,071,500 |
9 Feb 2023 | MYR | 0.575 | 0.63 | 0.565 | 0.625 | 0.625 | +0.05 (+8.70%) | 26,880,100 |
8 Feb 2023 | MYR | 0.58 | 0.6 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 14,575,300 |
7 Feb 2023 | MYR | 0.565 | 0.585 | 0.555 | 0.57 | 0.57 | +0.005 (+0.88%) | 8,279,500 |
3 Feb 2023 | MYR | 0.555 | 0.58 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 10,453,000 |
2 Feb 2023 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.025 (+4.76%) | 3,533,200 |
31 Jan 2023 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 5,030,900 |
30 Jan 2023 | MYR | 0.565 | 0.585 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 10,322,000 |
27 Jan 2023 | MYR | 0.575 | 0.575 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 4,190,000 |
26 Jan 2023 | MYR | 0.56 | 0.575 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,593,400 |
25 Jan 2023 | MYR | 0.585 | 0.6 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 27,749,600 |
20 Jan 2023 | MYR | 0.52 | 0.56 | 0.52 | 0.555 | 0.555 | +0.04 (+7.77%) | 21,448,900 |
19 Jan 2023 | MYR | 0.5 | 0.525 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 9,220,400 |
18 Jan 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 5,735,000 |
17 Jan 2023 | MYR | 0.5 | 0.52 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 6,062,400 |
16 Jan 2023 | MYR | 0.52 | 0.525 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 5,333,700 |
13 Jan 2023 | MYR | 0.515 | 0.535 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 7,844,700 |
12 Jan 2023 | MYR | 0.5 | 0.52 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 10,635,400 |
11 Jan 2023 | MYR | 0.48 | 0.5 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 5,648,300 |
10 Jan 2023 | MYR | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,500,800 |
9 Jan 2023 | MYR | 0.51 | 0.515 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 6,339,800 |
6 Jan 2023 | MYR | 0.495 | 0.505 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 5,443,300 |
5 Jan 2023 | MYR | 0.53 | 0.545 | 0.495 | 0.495 | 0.495 | -0.035 (-6.60%) | 15,013,300 |
4 Jan 2023 | MYR | 0.535 | 0.545 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 7,682,700 |
3 Jan 2023 | MYR | 0.56 | 0.56 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 10,008,000 |