Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 6.78 | 6.85 | 6.75 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,261,300 |
30 Mar 2023 | MYR | 6.7 | 6.87 | 6.7 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,319,600 |
29 Mar 2023 | MYR | 6.66 | 6.78 | 6.66 | 6.73 | 6.73 | +0.07 (+1.05%) | 1,332,400 |
28 Mar 2023 | MYR | 6.66 | 6.7 | 6.64 | 6.66 | 6.66 | 0.0 (0.0%) | 805,000 |
27 Mar 2023 | MYR | 6.75 | 6.78 | 6.64 | 6.66 | 6.66 | -0.12 (-1.77%) | 2,093,800 |
24 Mar 2023 | MYR | 6.85 | 6.85 | 6.66 | 6.78 | 6.78 | +0.03 (+0.44%) | 1,619,400 |
23 Mar 2023 | MYR | 6.75 | 6.87 | 6.73 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,793,300 |
22 Mar 2023 | MYR | 6.83 | 6.93 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 2,203,100 |
21 Mar 2023 | MYR | 6.91 | 6.98 | 6.77 | 6.8 | 6.8 | -0.1 (-1.45%) | 2,465,500 |
20 Mar 2023 | MYR | 6.94 | 6.95 | 6.82 | 6.9 | 6.9 | -0.03 (-0.43%) | 3,154,500 |
17 Mar 2023 | MYR | 6.82 | 6.93 | 6.77 | 6.93 | 6.93 | +0.11 (+1.61%) | 11,394,100 |
16 Mar 2023 | MYR | 6.81 | 6.91 | 6.74 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,255,400 |
15 Mar 2023 | MYR | 6.65 | 6.9 | 6.65 | 6.81 | 6.81 | +0.15 (+2.25%) | 3,754,900 |
14 Mar 2023 | MYR | 6.83 | 6.83 | 6.64 | 6.66 | 6.66 | -0.08 (-1.19%) | 2,788,400 |
13 Mar 2023 | MYR | 6.74 | 6.86 | 6.67 | 6.74 | 6.74 | -0.04 (-0.59%) | 2,057,500 |
10 Mar 2023 | MYR | 6.84 | 6.84 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 1,780,900 |
9 Mar 2023 | MYR | 6.86 | 6.91 | 6.8 | 6.84 | 6.84 | -0.02 (-0.29%) | 2,850,400 |
8 Mar 2023 | MYR | 6.85 | 6.93 | 6.83 | 6.86 | 6.86 | 0.0 (0.0%) | 1,497,900 |
7 Mar 2023 | MYR | 6.92 | 6.95 | 6.83 | 6.86 | 6.86 | -0.06 (-0.87%) | 3,691,900 |
6 Mar 2023 | MYR | 6.96 | 6.98 | 6.86 | 6.92 | 6.92 | 0.0 (0.0%) | 931,000 |
3 Mar 2023 | MYR | 6.93 | 7.05 | 6.92 | 6.92 | 6.92 | +0.02 (+0.29%) | 1,792,000 |
2 Mar 2023 | MYR | 6.98 | 7.01 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 1,358,000 |
1 Mar 2023 | MYR | 6.9 | 7.01 | 6.82 | 6.9 | 6.9 | +0.11 (+1.62%) | 3,410,700 |
28 Feb 2023 | MYR | 6.97 | 6.99 | 6.79 | 6.79 | 6.79 | -0.11 (-1.59%) | 3,110,900 |
27 Feb 2023 | MYR | 7.01 | 7.06 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,181,000 |
24 Feb 2023 | MYR | 7.03 | 7.05 | 6.98 | 7 | 7 | 0.0 (0.0%) | 1,541,500 |
23 Feb 2023 | MYR | 6.92 | 7 | 6.88 | 7 | 7 | +0.09 (+1.30%) | 3,533,400 |
22 Feb 2023 | MYR | 7.01 | 7.01 | 6.86 | 6.91 | 6.91 | -0.04 (-0.58%) | 2,873,600 |
21 Feb 2023 | MYR | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,480,800 |
20 Feb 2023 | MYR | 7 | 7.13 | 6.93 | 7 | 7 | +0.04 (+0.57%) | 2,840,500 |