Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,242,600 |
14 Apr 2023 | MYR | 0.45 | 0.455 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 5,290,400 |
13 Apr 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 7,041,600 |
12 Apr 2023 | MYR | 0.425 | 0.455 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 19,369,000 |
11 Apr 2023 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,768,100 |
10 Apr 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 7,922,200 |
7 Apr 2023 | MYR | 0.385 | 0.43 | 0.385 | 0.425 | 0.425 | +0.035 (+8.97%) | 10,896,600 |
6 Apr 2023 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 2,555,200 |
5 Apr 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,094,100 |
4 Apr 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,631,000 |
3 Apr 2023 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 4,643,900 |
31 Mar 2023 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,955,100 |
30 Mar 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 3,446,200 |
29 Mar 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,079,800 |
28 Mar 2023 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 364,400 |
27 Mar 2023 | MYR | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 363,700 |
24 Mar 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 449,500 |
23 Mar 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 269,400 |
22 Mar 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,549,300 |
21 Mar 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,889,500 |
20 Mar 2023 | MYR | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 1,331,200 |
17 Mar 2023 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 701,400 |
16 Mar 2023 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,361,200 |
15 Mar 2023 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 508,500 |
14 Mar 2023 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,200,900 |
13 Mar 2023 | MYR | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 2,349,100 |
10 Mar 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 584,600 |
9 Mar 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 874,600 |
8 Mar 2023 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,099,900 |
7 Mar 2023 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 449,600 |