Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 3.59 | 3.62 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 225,800 |
17 Feb 2023 | MYR | 3.63 | 3.63 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 612,200 |
16 Feb 2023 | MYR | 3.61 | 3.66 | 3.61 | 3.63 | 3.63 | +0.02 (+0.55%) | 369,400 |
15 Feb 2023 | MYR | 3.64 | 3.64 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 322,400 |
14 Feb 2023 | MYR | 3.64 | 3.69 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 903,800 |
13 Feb 2023 | MYR | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -0.09 (-2.42%) | 879,100 |
10 Feb 2023 | MYR | 3.77 | 3.8 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 580,900 |
9 Feb 2023 | MYR | 3.78 | 3.8 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 341,800 |
8 Feb 2023 | MYR | 3.77 | 3.83 | 3.76 | 3.76 | 3.76 | +0.01 (+0.27%) | 435,000 |
7 Feb 2023 | MYR | 3.77 | 3.78 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 564,100 |
3 Feb 2023 | MYR | 3.8 | 3.8 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 475,600 |
2 Feb 2023 | MYR | 3.8 | 3.83 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 786,400 |
31 Jan 2023 | MYR | 3.82 | 3.86 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 727,000 |
30 Jan 2023 | MYR | 3.89 | 3.96 | 3.81 | 3.81 | 3.81 | -0.08 (-2.06%) | 1,670,300 |
27 Jan 2023 | MYR | 3.73 | 3.92 | 3.73 | 3.89 | 3.89 | +0.19 (+5.14%) | 3,302,000 |
26 Jan 2023 | MYR | 3.73 | 3.73 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 379,400 |
25 Jan 2023 | MYR | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | +0.09 (+2.47%) | 811,600 |
20 Jan 2023 | MYR | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 390,800 |
19 Jan 2023 | MYR | 3.6 | 3.65 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 343,400 |
18 Jan 2023 | MYR | 3.63 | 3.69 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 696,600 |
17 Jan 2023 | MYR | 3.69 | 3.7 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 663,700 |
16 Jan 2023 | MYR | 3.7 | 3.74 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 675,700 |
13 Jan 2023 | MYR | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 514,700 |
12 Jan 2023 | MYR | 3.62 | 3.81 | 3.61 | 3.67 | 3.67 | +0.08 (+2.23%) | 3,811,600 |
11 Jan 2023 | MYR | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | +0.11 (+3.16%) | 757,400 |
10 Jan 2023 | MYR | 3.49 | 3.56 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 801,800 |
9 Jan 2023 | MYR | 3.47 | 3.54 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 502,300 |
6 Jan 2023 | MYR | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 434,300 |
5 Jan 2023 | MYR | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 458,100 |
4 Jan 2023 | MYR | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | -0.04 (-1.14%) | 729,600 |