Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 7.14 | 7.25 | 7.14 | 7.21 | 7.21 | +0.14 (+1.98%) | 5,414,000 |
31 Mar 2023 | MYR | 7.15 | 7.15 | 7.06 | 7.07 | 7.07 | -0.06 (-0.84%) | 9,756,800 |
30 Mar 2023 | MYR | 6.98 | 7.16 | 6.91 | 7.13 | 7.13 | +0.22 (+3.18%) | 2,998,700 |
29 Mar 2023 | MYR | 6.9 | 6.98 | 6.84 | 6.91 | 6.91 | -0.04 (-0.58%) | 4,142,500 |
28 Mar 2023 | MYR | 6.85 | 6.96 | 6.82 | 6.95 | 6.95 | +0.13 (+1.91%) | 5,491,000 |
27 Mar 2023 | MYR | 6.7 | 6.86 | 6.69 | 6.82 | 6.82 | +0.15 (+2.25%) | 4,313,300 |
24 Mar 2023 | MYR | 6.8 | 6.83 | 6.67 | 6.67 | 6.67 | -0.13 (-1.91%) | 4,994,600 |
23 Mar 2023 | MYR | 6.71 | 6.83 | 6.71 | 6.8 | 6.8 | +0.01 (+0.15%) | 6,899,200 |
22 Mar 2023 | MYR | 6.82 | 6.88 | 6.74 | 6.79 | 6.79 | -0.03 (-0.44%) | 5,507,800 |
21 Mar 2023 | MYR | 7 | 7 | 6.82 | 6.82 | 6.82 | -0.18 (-2.57%) | 11,663,800 |
20 Mar 2023 | MYR | 7.07 | 7.09 | 6.91 | 7 | 7 | -0.23 (-3.18%) | 9,931,200 |
17 Mar 2023 | MYR | 7 | 7.23 | 6.95 | 7.23 | 7.23 | +0.24 (+3.43%) | 14,922,100 |
16 Mar 2023 | MYR | 6.99 | 7.03 | 6.86 | 6.99 | 6.99 | -0.01 (-0.14%) | 5,151,500 |
15 Mar 2023 | MYR | 6.95 | 7.04 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 4,868,600 |
14 Mar 2023 | MYR | 7.05 | 7.07 | 6.84 | 6.95 | 6.95 | -0.15 (-2.11%) | 11,303,500 |
13 Mar 2023 | MYR | 7 | 7.15 | 6.96 | 7.1 | 7.1 | +0.1 (+1.43%) | 9,360,100 |
10 Mar 2023 | MYR | 7 | 7.03 | 6.93 | 7 | 7 | -0.16 (-2.23%) | 7,464,000 |
9 Mar 2023 | MYR | 7.22 | 7.28 | 7.15 | 7.16 | 7.16 | -0.06 (-0.83%) | 9,273,100 |
8 Mar 2023 | MYR | 7.2 | 7.25 | 7.16 | 7.22 | 7.22 | -0.02 (-0.28%) | 6,712,900 |
7 Mar 2023 | MYR | 7.3 | 7.35 | 7.24 | 7.24 | 7.24 | -0.06 (-0.82%) | 9,185,800 |
6 Mar 2023 | MYR | 7.26 | 7.36 | 7.26 | 7.3 | 7.3 | +0.04 (+0.55%) | 5,817,700 |
3 Mar 2023 | MYR | 7.25 | 7.28 | 7.15 | 7.26 | 7.26 | -0.01 (-0.14%) | 8,658,600 |
2 Mar 2023 | MYR | 7.16 | 7.27 | 7.1 | 7.27 | 7.27 | +0.07 (+0.97%) | 6,278,700 |
1 Mar 2023 | MYR | 7.18 | 7.26 | 7.04 | 7.2 | 7.2 | +0.04 (+0.56%) | 7,274,500 |
28 Feb 2023 | MYR | 7.16 | 7.22 | 7.06 | 7.16 | 7.16 | +0.01 (+0.14%) | 9,208,000 |
27 Feb 2023 | MYR | 7.2 | 7.24 | 6.8 | 7.15 | 7.15 | -0.05 (-0.69%) | 19,877,100 |
24 Feb 2023 | MYR | 7.8 | 7.85 | 7.1 | 7.2 | 7.2 | -0.6 (-7.69%) | 22,783,600 |
23 Feb 2023 | MYR | 8.22 | 8.29 | 7.78 | 7.8 | 7.8 | -0.4 (-4.88%) | 17,722,700 |
22 Feb 2023 | MYR | 8.3 | 8.34 | 8.16 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,953,600 |
21 Feb 2023 | MYR | 8.19 | 8.36 | 8.19 | 8.36 | 8.36 | +0.16 (+1.95%) | 1,810,300 |