Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | MYR | 1.66 | 1.72 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 4,293,500 |
4 Apr 2023 | MYR | 1.53 | 1.67 | 1.51 | 1.66 | 1.66 | +0.14 (+9.21%) | 9,424,600 |
3 Apr 2023 | MYR | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 8,233,100 |
31 Mar 2023 | MYR | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 866,200 |
30 Mar 2023 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 959,900 |
29 Mar 2023 | MYR | 1.44 | 1.5 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,107,300 |
28 Mar 2023 | MYR | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,306,200 |
27 Mar 2023 | MYR | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 897,900 |
24 Mar 2023 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 981,600 |
23 Mar 2023 | MYR | 1.45 | 1.5 | 1.41 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,500,000 |
22 Mar 2023 | MYR | 1.46 | 1.56 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 7,348,700 |
21 Mar 2023 | MYR | 1.36 | 1.48 | 1.34 | 1.46 | 1.46 | +0.1 (+7.35%) | 4,721,800 |
20 Mar 2023 | MYR | 1.28 | 1.38 | 1.28 | 1.36 | 1.36 | +0.09 (+7.09%) | 4,122,600 |
17 Mar 2023 | MYR | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 512,900 |
16 Mar 2023 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,409,800 |
15 Mar 2023 | MYR | 1.26 | 1.3 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 466,600 |
14 Mar 2023 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,025,100 |
13 Mar 2023 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,740,100 |
10 Mar 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 688,000 |
9 Mar 2023 | MYR | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 710,500 |
8 Mar 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 813,600 |
7 Mar 2023 | MYR | 1.33 | 1.41 | 1.32 | 1.41 | 1.41 | +0.11 (+8.46%) | 2,323,500 |
6 Mar 2023 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 880,000 |
3 Mar 2023 | MYR | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 551,500 |
2 Mar 2023 | MYR | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 225,000 |
1 Mar 2023 | MYR | 1.25 | 1.32 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 919,300 |
28 Feb 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,563,000 |
27 Feb 2023 | MYR | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 438,400 |
24 Feb 2023 | MYR | 1.36 | 1.36 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 759,900 |
23 Feb 2023 | MYR | 1.29 | 1.36 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,489,900 |