Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,512,000 |
17 Feb 2023 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 3,021,600 |
16 Feb 2023 | MYR | 0.375 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 7,551,200 |
15 Feb 2023 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,387,300 |
14 Feb 2023 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,621,400 |
13 Feb 2023 | MYR | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,295,700 |
10 Feb 2023 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,762,500 |
9 Feb 2023 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,583,600 |
8 Feb 2023 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,894,100 |
7 Feb 2023 | MYR | 0.415 | 0.44 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 28,741,700 |
3 Feb 2023 | MYR | 0.42 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 15,622,600 |
2 Feb 2023 | MYR | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 13,437,600 |
31 Jan 2023 | MYR | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 7,056,600 |
30 Jan 2023 | MYR | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 19,689,400 |
27 Jan 2023 | MYR | 0.405 | 0.42 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 20,609,500 |
26 Jan 2023 | MYR | 0.395 | 0.415 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 19,280,500 |
25 Jan 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 8,143,200 |
20 Jan 2023 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,801,700 |
19 Jan 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 3,766,200 |
18 Jan 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,846,400 |
17 Jan 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,112,800 |
16 Jan 2023 | MYR | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 8,207,300 |
13 Jan 2023 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,497,700 |
12 Jan 2023 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,935,500 |
11 Jan 2023 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 9,613,500 |
10 Jan 2023 | MYR | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,092,800 |
9 Jan 2023 | MYR | 0.4 | 0.405 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 12,315,700 |
6 Jan 2023 | MYR | 0.375 | 0.395 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 10,300,800 |
5 Jan 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,915,500 |
4 Jan 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,397,300 |