Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.91 | 0.92 | 0.895 | 0.895 | 0.895 | +0.015 (+1.70%) | 2,069,700 |
30 Mar 2023 | MYR | 0.865 | 0.895 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,093,600 |
29 Mar 2023 | MYR | 0.885 | 0.89 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 962,600 |
28 Mar 2023 | MYR | 0.89 | 0.895 | 0.865 | 0.865 | 0.865 | -0.035 (-3.89%) | 2,640,900 |
27 Mar 2023 | MYR | 0.905 | 0.91 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,201,300 |
24 Mar 2023 | MYR | 0.95 | 0.95 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 3,471,000 |
23 Mar 2023 | MYR | 0.94 | 0.96 | 0.91 | 0.915 | 0.915 | +0.015 (+1.67%) | 5,999,800 |
22 Mar 2023 | MYR | 0.895 | 0.92 | 0.88 | 0.9 | 0.9 | -0.015 (-1.64%) | 4,816,300 |
21 Mar 2023 | MYR | 0.945 | 0.98 | 0.915 | 0.915 | 0.915 | -0.06 (-6.15%) | 12,001,900 |
20 Mar 2023 | MYR | 0.91 | 1 | 0.9 | 0.975 | 0.975 | +0.105 (+12.07%) | 27,063,100 |
17 Mar 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,243,200 |
16 Mar 2023 | MYR | 0.88 | 0.88 | 0.855 | 0.865 | 0.865 | +0.025 (+2.98%) | 1,101,100 |
15 Mar 2023 | MYR | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.035 (-4.00%) | 1,412,900 |
14 Mar 2023 | MYR | 0.88 | 0.9 | 0.865 | 0.875 | 0.875 | +0.015 (+1.74%) | 3,913,900 |
13 Mar 2023 | MYR | 0.825 | 0.875 | 0.825 | 0.86 | 0.86 | +0.055 (+6.83%) | 4,164,800 |
10 Mar 2023 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 97,800 |
9 Mar 2023 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 117,700 |
8 Mar 2023 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 188,100 |
7 Mar 2023 | MYR | 0.815 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 252,700 |
6 Mar 2023 | MYR | 0.825 | 0.825 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 351,300 |
3 Mar 2023 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 81,500 |
2 Mar 2023 | MYR | 0.815 | 0.815 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 175,900 |
1 Mar 2023 | MYR | 0.795 | 0.815 | 0.795 | 0.815 | 0.815 | +0.005 (+0.62%) | 158,300 |
28 Feb 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 84,700 |
27 Feb 2023 | MYR | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 53,400 |
24 Feb 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 34,900 |
23 Feb 2023 | MYR | 0.805 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 42,600 |
22 Feb 2023 | MYR | 0.8 | 0.815 | 0.795 | 0.815 | 0.815 | +0.015 (+1.88%) | 128,900 |
21 Feb 2023 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 208,600 |
20 Feb 2023 | MYR | 0.81 | 0.82 | 0.805 | 0.82 | 0.82 | +0.01 (+1.23%) | 158,500 |