Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 864,400 |
30 Mar 2023 | MYR | 0.555 | 0.56 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 234,200 |
29 Mar 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 262,500 |
28 Mar 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 310,900 |
27 Mar 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 267,400 |
24 Mar 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 777,500 |
23 Mar 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 358,200 |
22 Mar 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 398,600 |
21 Mar 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 657,800 |
20 Mar 2023 | MYR | 0.56 | 0.57 | 0.545 | 0.565 | 0.565 | +0.01 (+1.80%) | 607,000 |
17 Mar 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 770,900 |
16 Mar 2023 | MYR | 0.57 | 0.575 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 319,300 |
15 Mar 2023 | MYR | 0.55 | 0.58 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 618,500 |
14 Mar 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,010,700 |
13 Mar 2023 | MYR | 0.575 | 0.575 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 482,100 |
10 Mar 2023 | MYR | 0.575 | 0.58 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 399,600 |
9 Mar 2023 | MYR | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,093,200 |
8 Mar 2023 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 641,400 |
7 Mar 2023 | MYR | 0.575 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 545,100 |
6 Mar 2023 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 969,600 |
3 Mar 2023 | MYR | 0.575 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 232,400 |
2 Mar 2023 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 712,800 |
1 Mar 2023 | MYR | 0.585 | 0.595 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 868,200 |
28 Feb 2023 | MYR | 0.565 | 0.59 | 0.565 | 0.585 | 0.585 | 0.0 (0.0%) | 330,300 |
27 Feb 2023 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 673,600 |
24 Feb 2023 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.02 (+3.54%) | 420,200 |
23 Feb 2023 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 932,600 |
22 Feb 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 601,900 |
21 Feb 2023 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 2,307,300 |
20 Feb 2023 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 609,700 |