Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | MYR | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 9,811,400 |
20 Feb 2023 | MYR | 4.16 | 4.17 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 8,123,600 |
17 Feb 2023 | MYR | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -0.02 (-0.48%) | 22,890,600 |
16 Feb 2023 | MYR | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 12,580,000 |
15 Feb 2023 | MYR | 4.2 | 4.21 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 9,995,500 |
14 Feb 2023 | MYR | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 16,737,600 |
13 Feb 2023 | MYR | 4.2 | 4.21 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,373,900 |
10 Feb 2023 | MYR | 4.13 | 4.2 | 4.13 | 4.2 | 4.2 | +0.07 (+1.69%) | 11,367,100 |
9 Feb 2023 | MYR | 4.12 | 4.17 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 20,045,300 |
8 Feb 2023 | MYR | 4.16 | 4.18 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 21,577,600 |
7 Feb 2023 | MYR | 4.2 | 4.21 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 26,943,900 |
3 Feb 2023 | MYR | 4.21 | 4.22 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 20,304,800 |
2 Feb 2023 | MYR | 4.23 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 33,096,300 |
31 Jan 2023 | MYR | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 33,770,800 |
30 Jan 2023 | MYR | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 31,798,600 |
27 Jan 2023 | MYR | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 26,025,500 |
26 Jan 2023 | MYR | 4.3 | 4.3 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 9,354,500 |
25 Jan 2023 | MYR | 4.3 | 4.3 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 9,143,400 |
20 Jan 2023 | MYR | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 12,592,500 |
19 Jan 2023 | MYR | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 27,752,700 |
18 Jan 2023 | MYR | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 16,429,500 |
17 Jan 2023 | MYR | 4.32 | 4.32 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 10,434,200 |
16 Jan 2023 | MYR | 4.33 | 4.33 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 14,220,300 |
13 Jan 2023 | MYR | 4.3 | 4.33 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 17,232,700 |
12 Jan 2023 | MYR | 4.33 | 4.33 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 14,902,100 |
11 Jan 2023 | MYR | 4.31 | 4.32 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 14,240,600 |
10 Jan 2023 | MYR | 4.31 | 4.32 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 11,088,200 |
9 Jan 2023 | MYR | 4.31 | 4.34 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 14,017,600 |
6 Jan 2023 | MYR | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 5,689,300 |
5 Jan 2023 | MYR | 4.29 | 4.31 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 15,493,400 |