Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 0.48 | 0.51 | 0.48 | 0.505 | 0.505 | +0.025 (+5.21%) | 3,854,300 |
7 Apr 2023 | MYR | 0.505 | 0.505 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 760,400 |
6 Apr 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 611,400 |
5 Apr 2023 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 418,200 |
4 Apr 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,011,500 |
3 Apr 2023 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,258,800 |
31 Mar 2023 | MYR | 0.455 | 0.485 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,883,600 |
30 Mar 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 399,800 |
29 Mar 2023 | MYR | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,138,500 |
28 Mar 2023 | MYR | 0.455 | 0.495 | 0.415 | 0.475 | 0.475 | +0.025 (+5.56%) | 3,089,600 |
27 Mar 2023 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,819,400 |
24 Mar 2023 | MYR | 0.515 | 0.515 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,816,600 |
23 Mar 2023 | MYR | 0.515 | 0.53 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,468,500 |
22 Mar 2023 | MYR | 0.515 | 0.535 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,334,200 |
21 Mar 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,082,300 |
20 Mar 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 681,300 |
17 Mar 2023 | MYR | 0.5 | 0.53 | 0.5 | 0.525 | 0.525 | +0.03 (+6.06%) | 1,782,900 |
16 Mar 2023 | MYR | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 3,329,400 |
15 Mar 2023 | MYR | 0.515 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,051,900 |
14 Mar 2023 | MYR | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 7,012,500 |
13 Mar 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 2,851,500 |
10 Mar 2023 | MYR | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 4,649,000 |
9 Mar 2023 | MYR | 0.585 | 0.61 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 9,471,400 |
8 Mar 2023 | MYR | 0.58 | 0.595 | 0.56 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,389,100 |
7 Mar 2023 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,779,400 |
6 Mar 2023 | MYR | 0.585 | 0.605 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,439,800 |
3 Mar 2023 | MYR | 0.595 | 0.605 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,967,800 |
2 Mar 2023 | MYR | 0.585 | 0.605 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 5,085,300 |
1 Mar 2023 | MYR | 0.595 | 0.61 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 4,494,500 |
28 Feb 2023 | MYR | 0.63 | 0.63 | 0.595 | 0.605 | 0.605 | -0.03 (-4.72%) | 8,434,900 |