Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 8.24 | 8.25 | 8.19 | 8.2 | 8.2 | -0.08 (-0.97%) | 4,641,700 |
17 Feb 2023 | MYR | 8.2 | 8.28 | 8.17 | 8.28 | 8.28 | +0.08 (+0.98%) | 2,910,800 |
16 Feb 2023 | MYR | 8.22 | 8.27 | 8.14 | 8.2 | 8.2 | -0.02 (-0.24%) | 4,192,900 |
15 Feb 2023 | MYR | 8.15 | 8.22 | 8.1 | 8.22 | 8.22 | +0.07 (+0.86%) | 7,466,800 |
14 Feb 2023 | MYR | 8.11 | 8.15 | 8.08 | 8.15 | 8.15 | +0.07 (+0.87%) | 6,539,800 |
13 Feb 2023 | MYR | 8.27 | 8.27 | 8.03 | 8.08 | 8.08 | -0.17 (-2.06%) | 9,121,600 |
10 Feb 2023 | MYR | 8.24 | 8.26 | 8.16 | 8.25 | 8.25 | +0.01 (+0.12%) | 7,183,700 |
9 Feb 2023 | MYR | 8.25 | 8.29 | 8.18 | 8.24 | 8.24 | -0.01 (-0.12%) | 3,484,600 |
8 Feb 2023 | MYR | 8.15 | 8.26 | 8.15 | 8.25 | 8.25 | +0.1 (+1.23%) | 2,812,200 |
7 Feb 2023 | MYR | 8.25 | 8.29 | 8.14 | 8.15 | 8.15 | -0.16 (-1.93%) | 6,501,700 |
3 Feb 2023 | MYR | 8.24 | 8.31 | 8.2 | 8.31 | 8.31 | +0.09 (+1.09%) | 4,121,900 |
2 Feb 2023 | MYR | 8.35 | 8.42 | 8.09 | 8.22 | 8.22 | -0.13 (-1.56%) | 11,995,800 |
31 Jan 2023 | MYR | 8.44 | 8.45 | 8.31 | 8.35 | 8.35 | -0.1 (-1.18%) | 7,710,400 |
30 Jan 2023 | MYR | 8.5 | 8.5 | 8.43 | 8.45 | 8.45 | -0.03 (-0.35%) | 5,166,800 |
27 Jan 2023 | MYR | 8.51 | 8.54 | 8.47 | 8.48 | 8.48 | -0.03 (-0.35%) | 3,345,300 |
26 Jan 2023 | MYR | 8.47 | 8.54 | 8.47 | 8.51 | 8.51 | +0.01 (+0.12%) | 920,200 |
25 Jan 2023 | MYR | 8.56 | 8.56 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 819,600 |
20 Jan 2023 | MYR | 8.5 | 8.57 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 2,850,600 |
19 Jan 2023 | MYR | 8.41 | 8.54 | 8.41 | 8.5 | 8.5 | +0.04 (+0.47%) | 4,256,800 |
18 Jan 2023 | MYR | 8.51 | 8.55 | 8.46 | 8.46 | 8.46 | -0.16 (-1.86%) | 8,995,100 |
17 Jan 2023 | MYR | 8.5 | 8.62 | 8.38 | 8.62 | 8.62 | +0.12 (+1.41%) | 4,989,600 |
16 Jan 2023 | MYR | 8.42 | 8.5 | 8.4 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,978,000 |
13 Jan 2023 | MYR | 8.35 | 8.43 | 8.35 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,378,700 |
12 Jan 2023 | MYR | 8.32 | 8.38 | 8.28 | 8.35 | 8.35 | +0.05 (+0.60%) | 8,763,900 |
11 Jan 2023 | MYR | 8.32 | 8.32 | 8.26 | 8.3 | 8.3 | 0.0 (0.0%) | 6,841,300 |
10 Jan 2023 | MYR | 8.34 | 8.34 | 8.22 | 8.3 | 8.3 | -0.05 (-0.60%) | 9,037,900 |
9 Jan 2023 | MYR | 8.42 | 8.47 | 8.31 | 8.35 | 8.35 | -0.05 (-0.60%) | 5,739,700 |
6 Jan 2023 | MYR | 8.39 | 8.4 | 8.26 | 8.4 | 8.4 | 0.0 (0.0%) | 5,398,300 |
5 Jan 2023 | MYR | 8.48 | 8.48 | 8.29 | 8.4 | 8.4 | -0.05 (-0.59%) | 6,420,000 |
4 Jan 2023 | MYR | 8.53 | 8.57 | 8.35 | 8.45 | 8.45 | -0.15 (-1.74%) | 6,259,400 |