Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 3.56 | 3.65 | 3.54 | 3.59 | 3.59 | +0.15 (+4.36%) | 1,011,800 |
31 Mar 2023 | MYR | 3.4 | 3.5 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 287,600 |
30 Mar 2023 | MYR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 349,600 |
29 Mar 2023 | MYR | 3.5 | 3.59 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 747,300 |
28 Mar 2023 | MYR | 3.36 | 3.55 | 3.34 | 3.48 | 3.48 | +0.17 (+5.14%) | 1,261,900 |
27 Mar 2023 | MYR | 3.32 | 3.38 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 134,300 |
24 Mar 2023 | MYR | 3.38 | 3.42 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 307,300 |
23 Mar 2023 | MYR | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | +0.1 (+3.08%) | 161,500 |
22 Mar 2023 | MYR | 3.2 | 3.3 | 3.2 | 3.25 | 3.25 | +0.07 (+2.20%) | 400,900 |
21 Mar 2023 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | +0.01 (+0.32%) | 179,400 |
20 Mar 2023 | MYR | 3.22 | 3.24 | 3.17 | 3.17 | 3.17 | -0.05 (-1.55%) | 216,500 |
17 Mar 2023 | MYR | 3.19 | 3.27 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 300,400 |
16 Mar 2023 | MYR | 3.21 | 3.21 | 3.13 | 3.18 | 3.18 | -0.06 (-1.85%) | 680,500 |
15 Mar 2023 | MYR | 3.26 | 3.3 | 3.24 | 3.24 | 3.24 | +0.01 (+0.31%) | 264,200 |
14 Mar 2023 | MYR | 3.28 | 3.28 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 649,400 |
13 Mar 2023 | MYR | 3.3 | 3.31 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 293,300 |
10 Mar 2023 | MYR | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 271,300 |
9 Mar 2023 | MYR | 3.35 | 3.42 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 245,200 |
8 Mar 2023 | MYR | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 132,800 |
7 Mar 2023 | MYR | 3.4 | 3.43 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 226,900 |
6 Mar 2023 | MYR | 3.35 | 3.42 | 3.35 | 3.4 | 3.4 | +0.07 (+2.10%) | 506,500 |
3 Mar 2023 | MYR | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 427,500 |
2 Mar 2023 | MYR | 3.31 | 3.4 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 434,300 |
1 Mar 2023 | MYR | 3.34 | 3.34 | 3.21 | 3.3 | 3.3 | -0.11 (-3.23%) | 1,310,600 |
28 Feb 2023 | MYR | 3.48 | 3.48 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 738,600 |
27 Feb 2023 | MYR | 3.49 | 3.5 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 551,000 |
24 Feb 2023 | MYR | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,251,300 |
23 Feb 2023 | MYR | 3.54 | 3.58 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 383,500 |
22 Feb 2023 | MYR | 3.58 | 3.6 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 632,400 |
21 Feb 2023 | MYR | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 301,300 |