Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 264,500 |
31 Mar 2023 | MYR | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 157,200 |
30 Mar 2023 | MYR | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 345,100 |
29 Mar 2023 | MYR | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 772,100 |
28 Mar 2023 | MYR | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 512,700 |
27 Mar 2023 | MYR | 1.76 | 1.77 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 876,000 |
24 Mar 2023 | MYR | 1.79 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,132,200 |
23 Mar 2023 | MYR | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 608,000 |
22 Mar 2023 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 480,100 |
21 Mar 2023 | MYR | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 366,800 |
20 Mar 2023 | MYR | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 630,800 |
17 Mar 2023 | MYR | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 381,100 |
16 Mar 2023 | MYR | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 158,300 |
15 Mar 2023 | MYR | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 244,200 |
14 Mar 2023 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 431,700 |
13 Mar 2023 | MYR | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 205,600 |
10 Mar 2023 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 354,300 |
9 Mar 2023 | MYR | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 568,800 |
8 Mar 2023 | MYR | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 411,700 |
7 Mar 2023 | MYR | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 457,500 |
6 Mar 2023 | MYR | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 439,300 |
3 Mar 2023 | MYR | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | +0.03 (+1.56%) | 442,000 |
2 Mar 2023 | MYR | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 2,082,800 |
1 Mar 2023 | MYR | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,125,500 |
28 Feb 2023 | MYR | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 978,800 |
27 Feb 2023 | MYR | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 601,200 |
24 Feb 2023 | MYR | 1.96 | 1.97 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,827,600 |
23 Feb 2023 | MYR | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -0.13 (-6.22%) | 3,281,100 |
22 Feb 2023 | MYR | 2.15 | 2.15 | 2.04 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,238,500 |
21 Feb 2023 | MYR | 2.05 | 2.16 | 2.05 | 2.14 | 2.14 | +0.09 (+4.39%) | 957,400 |