Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 137,100 |
16 Feb 2023 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 315,100 |
15 Feb 2023 | MYR | 0.81 | 0.815 | 0.795 | 0.81 | 0.81 | -0.005 (-0.61%) | 398,400 |
14 Feb 2023 | MYR | 0.825 | 0.83 | 0.78 | 0.815 | 0.815 | -0.015 (-1.81%) | 248,300 |
13 Feb 2023 | MYR | 0.83 | 0.85 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 510,800 |
10 Feb 2023 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 335,200 |
9 Feb 2023 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 180,500 |
8 Feb 2023 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 742,800 |
7 Feb 2023 | MYR | 0.83 | 0.845 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,053,400 |
3 Feb 2023 | MYR | 0.855 | 0.865 | 0.845 | 0.845 | 0.845 | -0.025 (-2.87%) | 740,500 |
2 Feb 2023 | MYR | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | +0.025 (+2.96%) | 790,300 |
31 Jan 2023 | MYR | 0.85 | 0.86 | 0.84 | 0.845 | 0.845 | -0.02 (-2.31%) | 440,200 |
30 Jan 2023 | MYR | 0.88 | 0.88 | 0.84 | 0.865 | 0.865 | -0.015 (-1.70%) | 438,500 |
27 Jan 2023 | MYR | 0.885 | 0.885 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 615,900 |
26 Jan 2023 | MYR | 0.9 | 0.91 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 545,400 |
25 Jan 2023 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 508,100 |
20 Jan 2023 | MYR | 0.875 | 0.89 | 0.87 | 0.88 | 0.88 | +0.015 (+1.73%) | 360,300 |
19 Jan 2023 | MYR | 0.865 | 0.87 | 0.805 | 0.865 | 0.865 | 0.0 (0.0%) | 533,900 |
18 Jan 2023 | MYR | 0.86 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 325,400 |
17 Jan 2023 | MYR | 0.885 | 0.89 | 0.87 | 0.87 | 0.87 | -0.025 (-2.79%) | 334,600 |
16 Jan 2023 | MYR | 0.91 | 0.91 | 0.875 | 0.895 | 0.895 | 0.0 (0.0%) | 1,521,500 |
13 Jan 2023 | MYR | 0.9 | 0.915 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 2,083,500 |
12 Jan 2023 | MYR | 0.89 | 0.89 | 0.875 | 0.89 | 0.89 | -0.005 (-0.56%) | 570,500 |
11 Jan 2023 | MYR | 0.88 | 0.895 | 0.865 | 0.895 | 0.895 | +0.015 (+1.70%) | 1,229,800 |
10 Jan 2023 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 519,900 |
9 Jan 2023 | MYR | 0.88 | 0.895 | 0.88 | 0.885 | 0.885 | +0.02 (+2.31%) | 1,529,200 |
6 Jan 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.865 | 0.865 | -0.015 (-1.70%) | 358,900 |
5 Jan 2023 | MYR | 0.88 | 0.895 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 2,365,100 |
4 Jan 2023 | MYR | 0.84 | 0.885 | 0.84 | 0.875 | 0.875 | +0.03 (+3.55%) | 2,450,300 |
3 Jan 2023 | MYR | 0.815 | 0.845 | 0.815 | 0.845 | 0.845 | +0.03 (+3.68%) | 2,937,900 |