Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,708,700 |
31 Mar 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 886,500 |
30 Mar 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 3,304,900 |
29 Mar 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,422,900 |
28 Mar 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 530,600 |
27 Mar 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 867,700 |
24 Mar 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 569,900 |
23 Mar 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,254,000 |
22 Mar 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,230,600 |
21 Mar 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 556,400 |
20 Mar 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 674,900 |
17 Mar 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 716,400 |
16 Mar 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,768,200 |
15 Mar 2023 | MYR | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,165,300 |
14 Mar 2023 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,311,400 |
13 Mar 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 853,300 |
10 Mar 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 886,000 |
9 Mar 2023 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,608,500 |
8 Mar 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 995,500 |
7 Mar 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 504,900 |
6 Mar 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 4,348,300 |
3 Mar 2023 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,617,200 |
2 Mar 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 859,200 |
1 Mar 2023 | MYR | 0.31 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,740,000 |
28 Feb 2023 | MYR | 0.325 | 0.33 | 0.305 | 0.31 | 0.31 | -0.025 (-7.46%) | 4,725,100 |
27 Feb 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,704,400 |
24 Feb 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,701,300 |
23 Feb 2023 | MYR | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 5,807,500 |
22 Feb 2023 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 6,859,200 |
21 Feb 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,731,100 |