Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | MYR | 1.27 | 1.3 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 2,709,300 |
21 Feb 2023 | MYR | 1.35 | 1.36 | 1.26 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,448,800 |
20 Feb 2023 | MYR | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,399,400 |
17 Feb 2023 | MYR | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 431,400 |
16 Feb 2023 | MYR | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,567,500 |
15 Feb 2023 | MYR | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,309,500 |
14 Feb 2023 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 812,700 |
13 Feb 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,317,600 |
10 Feb 2023 | MYR | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -0.06 (-4.23%) | 2,146,600 |
9 Feb 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 647,900 |
8 Feb 2023 | MYR | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,170,100 |
7 Feb 2023 | MYR | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,567,900 |
3 Feb 2023 | MYR | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,785,700 |
2 Feb 2023 | MYR | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,107,700 |
31 Jan 2023 | MYR | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,817,800 |
30 Jan 2023 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,003,700 |
27 Jan 2023 | MYR | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 1,278,600 |
26 Jan 2023 | MYR | 1.45 | 1.51 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 4,183,300 |
25 Jan 2023 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 749,200 |
20 Jan 2023 | MYR | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,587,400 |
19 Jan 2023 | MYR | 1.45 | 1.5 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,966,700 |
18 Jan 2023 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,408,200 |
17 Jan 2023 | MYR | 1.46 | 1.55 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 11,928,000 |
16 Jan 2023 | MYR | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 3,216,800 |
13 Jan 2023 | MYR | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 4,233,800 |
12 Jan 2023 | MYR | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 2,914,500 |
11 Jan 2023 | MYR | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,260,100 |
10 Jan 2023 | MYR | 1.45 | 1.5 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 7,205,700 |
9 Jan 2023 | MYR | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | +0.1 (+7.41%) | 5,328,900 |
6 Jan 2023 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,814,900 |