Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 39,000 |
1 Mar 2023 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 177,700 |
28 Feb 2023 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 113,800 |
27 Feb 2023 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 93,000 |
24 Feb 2023 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 156,200 |
23 Feb 2023 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 94,800 |
22 Feb 2023 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 379,700 |
21 Feb 2023 | MYR | 0.575 | 0.585 | 0.565 | 0.575 | 0.575 | -0.035 (-5.74%) | 1,519,400 |
20 Feb 2023 | MYR | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 191,600 |
17 Feb 2023 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 338,300 |
16 Feb 2023 | MYR | 0.605 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 32,100 |
15 Feb 2023 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 77,600 |
14 Feb 2023 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 102,800 |
13 Feb 2023 | MYR | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 72,300 |
10 Feb 2023 | MYR | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 162,000 |
9 Feb 2023 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 199,700 |
8 Feb 2023 | MYR | 0.62 | 0.62 | 0.595 | 0.615 | 0.615 | 0.0 (0.0%) | 646,400 |
7 Feb 2023 | MYR | 0.62 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 270,800 |
3 Feb 2023 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 197,900 |
2 Feb 2023 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 330,000 |
31 Jan 2023 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 207,000 |
30 Jan 2023 | MYR | 0.635 | 0.655 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 1,885,100 |
27 Jan 2023 | MYR | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 1,609,300 |
26 Jan 2023 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 254,700 |
25 Jan 2023 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 1,386,800 |
20 Jan 2023 | MYR | 0.565 | 0.575 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 629,200 |
19 Jan 2023 | MYR | 0.565 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 770,100 |
18 Jan 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 315,700 |
17 Jan 2023 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 496,700 |
16 Jan 2023 | MYR | 0.555 | 0.57 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 448,600 |