Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | MYR | 4.01 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 10,427,100 |
3 Apr 2023 | MYR | 4.02 | 4.04 | 4 | 4 | 4 | 0.0 (0.0%) | 9,600,500 |
31 Mar 2023 | MYR | 3.98 | 4.02 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 16,293,100 |
30 Mar 2023 | MYR | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 7,654,900 |
29 Mar 2023 | MYR | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 12,821,200 |
28 Mar 2023 | MYR | 3.92 | 3.95 | 3.9 | 3.94 | 3.94 | +0.05 (+1.29%) | 13,620,300 |
27 Mar 2023 | MYR | 3.9 | 3.93 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 12,869,200 |
24 Mar 2023 | MYR | 3.95 | 3.96 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 23,742,200 |
23 Mar 2023 | MYR | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 22,366,200 |
22 Mar 2023 | MYR | 3.97 | 4.01 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 13,796,800 |
21 Mar 2023 | MYR | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | +0.04 (+1.01%) | 11,573,200 |
20 Mar 2023 | MYR | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 10,070,600 |
17 Mar 2023 | MYR | 3.96 | 4.06 | 3.95 | 3.97 | 3.97 | +0.04 (+1.02%) | 36,598,000 |
16 Mar 2023 | MYR | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 18,157,400 |
15 Mar 2023 | MYR | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | +0.07 (+1.80%) | 49,007,100 |
14 Mar 2023 | MYR | 4 | 4 | 3.88 | 3.88 | 3.88 | -0.13 (-3.24%) | 56,619,000 |
13 Mar 2023 | MYR | 4.02 | 4.02 | 3.95 | 4.01 | 4.01 | -0.06 (-1.47%) | 21,200,500 |
10 Mar 2023 | MYR | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 24,296,500 |
9 Mar 2023 | MYR | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 10,588,000 |
8 Mar 2023 | MYR | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 17,781,300 |
7 Mar 2023 | MYR | 4.1 | 4.15 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 12,080,400 |
6 Mar 2023 | MYR | 4.15 | 4.16 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 15,901,700 |
3 Mar 2023 | MYR | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 12,102,000 |
2 Mar 2023 | MYR | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 8,879,100 |
1 Mar 2023 | MYR | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 13,661,700 |
28 Feb 2023 | MYR | 4.16 | 4.19 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 44,462,800 |
27 Feb 2023 | MYR | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 24,828,300 |
24 Feb 2023 | MYR | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 16,613,600 |
23 Feb 2023 | MYR | 4.14 | 4.14 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 10,815,400 |
22 Feb 2023 | MYR | 4.15 | 4.16 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 14,582,400 |