Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 322,600 |
30 Mar 2023 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 629,700 |
29 Mar 2023 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 661,500 |
28 Mar 2023 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 470,500 |
27 Mar 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 815,500 |
24 Mar 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,135,400 |
23 Mar 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,563,900 |
22 Mar 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 1,202,600 |
21 Mar 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,580,500 |
20 Mar 2023 | MYR | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,699,900 |
17 Mar 2023 | MYR | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 903,700 |
16 Mar 2023 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,530,700 |
15 Mar 2023 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,522,500 |
14 Mar 2023 | MYR | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 2,495,400 |
13 Mar 2023 | MYR | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,069,700 |
10 Mar 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,183,800 |
9 Mar 2023 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,292,800 |
8 Mar 2023 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 258,300 |
7 Mar 2023 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 466,300 |
6 Mar 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,400,400 |
3 Mar 2023 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 399,000 |
2 Mar 2023 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,973,400 |
1 Mar 2023 | MYR | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,105,300 |
28 Feb 2023 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 782,400 |
27 Feb 2023 | MYR | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 798,200 |
24 Feb 2023 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 897,300 |
23 Feb 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 813,000 |
22 Feb 2023 | MYR | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,528,300 |
21 Feb 2023 | MYR | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,756,000 |
20 Feb 2023 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,418,200 |