Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 49,600 |
24 Feb 2023 | MYR | 0.99 | 1 | 0.93 | 1 | 1 | +0.01 (+1.01%) | 195,400 |
23 Feb 2023 | MYR | 0.955 | 1 | 0.955 | 0.99 | 0.99 | +0.03 (+3.13%) | 247,500 |
22 Feb 2023 | MYR | 0.93 | 0.965 | 0.93 | 0.96 | 0.96 | +0.005 (+0.52%) | 669,600 |
21 Feb 2023 | MYR | 0.99 | 0.99 | 0.95 | 0.955 | 0.955 | -0.03 (-3.05%) | 309,900 |
20 Feb 2023 | MYR | 0.98 | 0.995 | 0.975 | 0.985 | 0.985 | 0.0 (0.0%) | 89,900 |
17 Feb 2023 | MYR | 1 | 1 | 0.975 | 0.985 | 0.985 | -0.015 (-1.50%) | 220,700 |
16 Feb 2023 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.015 (+1.52%) | 164,100 |
15 Feb 2023 | MYR | 0.98 | 0.985 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 92,900 |
14 Feb 2023 | MYR | 1 | 1.02 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 385,800 |
13 Feb 2023 | MYR | 0.94 | 1.01 | 0.94 | 0.995 | 0.995 | +0.055 (+5.85%) | 1,041,200 |
10 Feb 2023 | MYR | 0.965 | 0.98 | 0.925 | 0.94 | 0.94 | -0.025 (-2.59%) | 968,100 |
9 Feb 2023 | MYR | 1 | 1 | 0.96 | 0.965 | 0.965 | -0.045 (-4.46%) | 473,800 |
8 Feb 2023 | MYR | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 834,600 |
7 Feb 2023 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 464,100 |
3 Feb 2023 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 1,977,900 |
2 Feb 2023 | MYR | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 1,790,200 |
31 Jan 2023 | MYR | 0.995 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 410,600 |
30 Jan 2023 | MYR | 0.99 | 1.01 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 1,428,300 |
27 Jan 2023 | MYR | 1 | 1.03 | 0.975 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,464,600 |
26 Jan 2023 | MYR | 0.945 | 1.04 | 0.935 | 1.01 | 1.01 | +0.07 (+7.45%) | 1,857,900 |
25 Jan 2023 | MYR | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 395,800 |
20 Jan 2023 | MYR | 0.93 | 0.955 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 423,900 |
19 Jan 2023 | MYR | 0.92 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 500,500 |
18 Jan 2023 | MYR | 0.92 | 0.93 | 0.905 | 0.93 | 0.93 | +0.01 (+1.09%) | 785,900 |
17 Jan 2023 | MYR | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.025 (+2.79%) | 329,100 |
16 Jan 2023 | MYR | 0.915 | 0.915 | 0.885 | 0.895 | 0.895 | -0.02 (-2.19%) | 432,000 |
13 Jan 2023 | MYR | 0.935 | 0.935 | 0.915 | 0.915 | 0.915 | -0.025 (-2.66%) | 363,800 |
12 Jan 2023 | MYR | 0.945 | 0.96 | 0.93 | 0.94 | 0.94 | +0.015 (+1.62%) | 1,507,800 |
11 Jan 2023 | MYR | 0.885 | 0.94 | 0.885 | 0.925 | 0.925 | +0.035 (+3.93%) | 1,185,600 |