Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 0.615 | 0.64 | 0.605 | 0.635 | 0.635 | +0.015 (+2.42%) | 6,276,200 |
24 Feb 2023 | MYR | 0.6 | 0.625 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 10,887,000 |
23 Feb 2023 | MYR | 0.585 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,124,700 |
22 Feb 2023 | MYR | 0.585 | 0.6 | 0.555 | 0.58 | 0.58 | -0.01 (-1.69%) | 8,149,100 |
21 Feb 2023 | MYR | 0.62 | 0.63 | 0.585 | 0.59 | 0.59 | -0.03 (-4.84%) | 6,750,600 |
20 Feb 2023 | MYR | 0.635 | 0.645 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,547,200 |
17 Feb 2023 | MYR | 0.665 | 0.67 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 10,914,000 |
16 Feb 2023 | MYR | 0.675 | 0.685 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 6,406,000 |
15 Feb 2023 | MYR | 0.68 | 0.69 | 0.66 | 0.675 | 0.675 | -0.005 (-0.74%) | 9,698,500 |
14 Feb 2023 | MYR | 0.67 | 0.705 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 24,874,000 |
13 Feb 2023 | MYR | 0.675 | 0.685 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 10,882,600 |
10 Feb 2023 | MYR | 0.64 | 0.69 | 0.635 | 0.68 | 0.68 | +0.035 (+5.43%) | 31,969,100 |
9 Feb 2023 | MYR | 0.625 | 0.645 | 0.62 | 0.645 | 0.645 | +0.02 (+3.20%) | 10,171,000 |
8 Feb 2023 | MYR | 0.63 | 0.655 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 10,816,300 |
7 Feb 2023 | MYR | 0.65 | 0.66 | 0.61 | 0.615 | 0.615 | -0.035 (-5.38%) | 13,109,700 |
3 Feb 2023 | MYR | 0.61 | 0.66 | 0.59 | 0.65 | 0.65 | +0.04 (+6.56%) | 43,380,800 |
2 Feb 2023 | MYR | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | +0.04 (+7.02%) | 16,948,300 |
31 Jan 2023 | MYR | 0.575 | 0.595 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,776,200 |
30 Jan 2023 | MYR | 0.62 | 0.63 | 0.575 | 0.58 | 0.58 | -0.03 (-4.92%) | 16,971,400 |
27 Jan 2023 | MYR | 0.615 | 0.625 | 0.595 | 0.61 | 0.61 | -0.005 (-0.81%) | 11,462,900 |
26 Jan 2023 | MYR | 0.575 | 0.64 | 0.575 | 0.615 | 0.615 | +0.04 (+6.96%) | 46,843,700 |
25 Jan 2023 | MYR | 0.545 | 0.58 | 0.545 | 0.575 | 0.575 | +0.04 (+7.48%) | 25,663,900 |
20 Jan 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 10,040,500 |
19 Jan 2023 | MYR | 0.525 | 0.545 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 14,858,500 |
18 Jan 2023 | MYR | 0.535 | 0.545 | 0.505 | 0.53 | 0.53 | -0.005 (-0.93%) | 14,454,400 |
17 Jan 2023 | MYR | 0.525 | 0.56 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 30,948,000 |
16 Jan 2023 | MYR | 0.54 | 0.545 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 9,449,900 |
13 Jan 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 15,749,100 |
12 Jan 2023 | MYR | 0.575 | 0.58 | 0.52 | 0.535 | 0.535 | -0.04 (-6.96%) | 34,108,500 |
11 Jan 2023 | MYR | 0.59 | 0.6 | 0.555 | 0.575 | 0.575 | -0.005 (-0.86%) | 32,917,700 |