Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,418,200 |
17 Feb 2023 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,332,600 |
16 Feb 2023 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,058,900 |
15 Feb 2023 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,315,200 |
14 Feb 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 618,100 |
13 Feb 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 765,500 |
10 Feb 2023 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 350,800 |
9 Feb 2023 | MYR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 580,700 |
8 Feb 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 270,200 |
7 Feb 2023 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 548,200 |
3 Feb 2023 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 658,600 |
2 Feb 2023 | MYR | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,026,800 |
31 Jan 2023 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 373,800 |
30 Jan 2023 | MYR | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,376,100 |
27 Jan 2023 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 619,500 |
26 Jan 2023 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 454,700 |
25 Jan 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 472,200 |
20 Jan 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 164,800 |
19 Jan 2023 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 394,500 |
18 Jan 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 729,300 |
17 Jan 2023 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 442,200 |
16 Jan 2023 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 381,400 |
13 Jan 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 362,900 |
12 Jan 2023 | MYR | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 687,000 |
11 Jan 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 682,600 |
10 Jan 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 339,600 |
9 Jan 2023 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 828,900 |
6 Jan 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 537,000 |
5 Jan 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 978,800 |
4 Jan 2023 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,005,200 |