Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 247,600 |
17 Feb 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 397,200 |
16 Feb 2023 | MYR | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 290,900 |
15 Feb 2023 | MYR | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 373,000 |
14 Feb 2023 | MYR | 2.02 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 268,800 |
13 Feb 2023 | MYR | 2.03 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 229,400 |
10 Feb 2023 | MYR | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 669,500 |
9 Feb 2023 | MYR | 2.01 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 682,700 |
8 Feb 2023 | MYR | 1.99 | 2.02 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 519,100 |
7 Feb 2023 | MYR | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 764,700 |
3 Feb 2023 | MYR | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | +0.03 (+1.55%) | 463,800 |
2 Feb 2023 | MYR | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 697,900 |
31 Jan 2023 | MYR | 1.92 | 1.97 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 769,900 |
30 Jan 2023 | MYR | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 432,500 |
27 Jan 2023 | MYR | 1.94 | 1.96 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,010,500 |
26 Jan 2023 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 481,500 |
25 Jan 2023 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 140,600 |
20 Jan 2023 | MYR | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 341,200 |
19 Jan 2023 | MYR | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 752,900 |
18 Jan 2023 | MYR | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 114,400 |
17 Jan 2023 | MYR | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 218,400 |
16 Jan 2023 | MYR | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 317,500 |
13 Jan 2023 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 244,100 |
12 Jan 2023 | MYR | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 122,100 |
11 Jan 2023 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | +0.03 (+1.55%) | 65,000 |
10 Jan 2023 | MYR | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 347,600 |
9 Jan 2023 | MYR | 1.95 | 2 | 1.95 | 1.95 | 1.95 | +0.01 (+0.52%) | 573,800 |
6 Jan 2023 | MYR | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 671,900 |
5 Jan 2023 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 329,400 |
4 Jan 2023 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.03 (+1.58%) | 576,000 |