Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | MYR | 0.935 | 0.965 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 97,300 |
15 Feb 2023 | MYR | 0.925 | 0.94 | 0.92 | 0.935 | 0.935 | -0.005 (-0.53%) | 145,700 |
14 Feb 2023 | MYR | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 150,200 |
13 Feb 2023 | MYR | 0.955 | 0.955 | 0.91 | 0.95 | 0.95 | -0.005 (-0.52%) | 518,100 |
10 Feb 2023 | MYR | 1.01 | 1.02 | 0.94 | 0.955 | 0.955 | -0.085 (-8.17%) | 374,600 |
9 Feb 2023 | MYR | 1 | 1.04 | 0.995 | 1.04 | 1.04 | +0.02 (+1.96%) | 60,400 |
8 Feb 2023 | MYR | 1.07 | 1.07 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 91,600 |
7 Feb 2023 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 100,000 |
3 Feb 2023 | MYR | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 201,100 |
2 Feb 2023 | MYR | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 143,700 |
31 Jan 2023 | MYR | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 446,200 |
30 Jan 2023 | MYR | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | +0.13 (+12.75%) | 704,800 |
27 Jan 2023 | MYR | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 109,500 |
26 Jan 2023 | MYR | 1.02 | 1.02 | 0.985 | 1 | 1 | +0.005 (+0.50%) | 99,500 |
25 Jan 2023 | MYR | 0.97 | 1.05 | 0.97 | 0.995 | 0.995 | +0.025 (+2.58%) | 193,600 |
20 Jan 2023 | MYR | 0.945 | 0.97 | 0.945 | 0.97 | 0.97 | +0.005 (+0.52%) | 7,900 |
19 Jan 2023 | MYR | 0.97 | 0.97 | 0.94 | 0.965 | 0.965 | -0.005 (-0.52%) | 89,300 |
18 Jan 2023 | MYR | 0.975 | 0.975 | 0.955 | 0.97 | 0.97 | +0.02 (+2.11%) | 42,400 |
17 Jan 2023 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 25,300 |
16 Jan 2023 | MYR | 0.96 | 0.96 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 68,400 |
13 Jan 2023 | MYR | 0.975 | 0.975 | 0.95 | 0.965 | 0.965 | -0.015 (-1.53%) | 104,000 |
12 Jan 2023 | MYR | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | +0.005 (+0.51%) | 132,500 |
11 Jan 2023 | MYR | 0.97 | 0.98 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 43,200 |
10 Jan 2023 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 60,500 |
9 Jan 2023 | MYR | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 48,700 |
6 Jan 2023 | MYR | 0.98 | 0.99 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 21,300 |
5 Jan 2023 | MYR | 0.955 | 1 | 0.955 | 0.995 | 0.995 | +0.035 (+3.65%) | 80,000 |
4 Jan 2023 | MYR | 0.965 | 0.99 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 62,600 |
3 Jan 2023 | MYR | 0.99 | 0.99 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 24,000 |
30 Dec 2022 | MYR | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 70,300 |