Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 7 | 7.05 | 6.91 | 6.96 | 6.96 | -0.04 (-0.57%) | 1,915,900 |
16 Feb 2023 | MYR | 6.92 | 7.08 | 6.86 | 7 | 7 | +0.08 (+1.16%) | 1,985,300 |
15 Feb 2023 | MYR | 6.9 | 7 | 6.88 | 6.92 | 6.92 | +0.02 (+0.29%) | 1,075,100 |
14 Feb 2023 | MYR | 7 | 7.05 | 6.9 | 6.9 | 6.9 | -0.09 (-1.29%) | 2,495,700 |
13 Feb 2023 | MYR | 7.05 | 7.07 | 6.98 | 6.99 | 6.99 | -0.08 (-1.13%) | 1,222,500 |
10 Feb 2023 | MYR | 6.97 | 7.1 | 6.97 | 7.07 | 7.07 | +0.11 (+1.58%) | 1,855,700 |
9 Feb 2023 | MYR | 7.08 | 7.13 | 6.96 | 6.96 | 6.96 | -0.13 (-1.83%) | 1,929,800 |
8 Feb 2023 | MYR | 7.04 | 7.11 | 7 | 7.09 | 7.09 | +0.06 (+0.85%) | 1,055,700 |
7 Feb 2023 | MYR | 7.1 | 7.15 | 7 | 7.03 | 7.03 | -0.15 (-2.09%) | 1,518,400 |
3 Feb 2023 | MYR | 7.14 | 7.18 | 7.1 | 7.18 | 7.18 | +0.02 (+0.28%) | 821,600 |
2 Feb 2023 | MYR | 7.07 | 7.19 | 7.07 | 7.16 | 7.16 | +0.1 (+1.42%) | 2,179,700 |
31 Jan 2023 | MYR | 7.25 | 7.29 | 7.04 | 7.06 | 7.06 | -0.19 (-2.62%) | 3,694,000 |
30 Jan 2023 | MYR | 7.29 | 7.29 | 7.23 | 7.25 | 7.25 | -0.01 (-0.14%) | 2,065,800 |
27 Jan 2023 | MYR | 7.24 | 7.29 | 7.17 | 7.26 | 7.26 | +0.01 (+0.14%) | 2,308,300 |
26 Jan 2023 | MYR | 7.17 | 7.28 | 7.17 | 7.25 | 7.25 | +0.09 (+1.26%) | 1,518,400 |
25 Jan 2023 | MYR | 7.21 | 7.22 | 7.11 | 7.16 | 7.16 | -0.05 (-0.69%) | 668,300 |
20 Jan 2023 | MYR | 7.2 | 7.27 | 7.15 | 7.21 | 7.21 | -0.05 (-0.69%) | 1,898,900 |
19 Jan 2023 | MYR | 7.15 | 7.26 | 7.15 | 7.26 | 7.26 | +0.11 (+1.54%) | 2,232,500 |
18 Jan 2023 | MYR | 7.05 | 7.16 | 7.05 | 7.15 | 7.15 | +0.04 (+0.56%) | 1,750,800 |
17 Jan 2023 | MYR | 7.07 | 7.13 | 6.97 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,800,500 |
16 Jan 2023 | MYR | 7.19 | 7.19 | 7.06 | 7.07 | 7.07 | -0.13 (-1.81%) | 3,741,600 |
13 Jan 2023 | MYR | 7.15 | 7.24 | 7.14 | 7.2 | 7.2 | +0.05 (+0.70%) | 2,283,400 |
12 Jan 2023 | MYR | 7.2 | 7.23 | 7.1 | 7.15 | 7.15 | -0.02 (-0.28%) | 5,209,000 |
11 Jan 2023 | MYR | 7.06 | 7.19 | 7.02 | 7.17 | 7.17 | +0.17 (+2.43%) | 4,427,400 |
10 Jan 2023 | MYR | 6.96 | 7.19 | 6.96 | 7 | 7 | +0.05 (+0.72%) | 6,174,400 |
9 Jan 2023 | MYR | 6.8 | 6.97 | 6.79 | 6.95 | 6.95 | +0.21 (+3.12%) | 6,676,000 |
6 Jan 2023 | MYR | 6.74 | 6.77 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 1,027,400 |
5 Jan 2023 | MYR | 6.59 | 6.74 | 6.59 | 6.74 | 6.74 | +0.17 (+2.59%) | 5,175,000 |
4 Jan 2023 | MYR | 6.57 | 6.64 | 6.54 | 6.57 | 6.57 | 0.0 (0.0%) | 2,929,700 |
3 Jan 2023 | MYR | 6.58 | 6.6 | 6.53 | 6.57 | 6.57 | +0.01 (+0.15%) | 531,300 |