Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 0.645 | 0.68 | 0.645 | 0.675 | 0.675 | +0.03 (+4.65%) | 15,084,000 |
7 Apr 2023 | MYR | 0.65 | 0.665 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 8,460,800 |
6 Apr 2023 | MYR | 0.665 | 0.67 | 0.645 | 0.65 | 0.65 | -0.02 (-2.99%) | 16,057,000 |
5 Apr 2023 | MYR | 0.685 | 0.685 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 31,712,600 |
4 Apr 2023 | MYR | 0.655 | 0.705 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 50,548,400 |
3 Apr 2023 | MYR | 0.66 | 0.67 | 0.645 | 0.65 | 0.65 | +0.02 (+3.17%) | 40,284,600 |
31 Mar 2023 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 14,621,600 |
30 Mar 2023 | MYR | 0.635 | 0.64 | 0.615 | 0.63 | 0.63 | -0.005 (-0.79%) | 11,991,900 |
29 Mar 2023 | MYR | 0.625 | 0.64 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 11,233,300 |
28 Mar 2023 | MYR | 0.615 | 0.63 | 0.615 | 0.62 | 0.62 | +0.015 (+2.48%) | 14,419,400 |
27 Mar 2023 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 11,395,400 |
24 Mar 2023 | MYR | 0.61 | 0.63 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 12,017,400 |
23 Mar 2023 | MYR | 0.605 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 13,106,300 |
22 Mar 2023 | MYR | 0.605 | 0.62 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 26,924,700 |
21 Mar 2023 | MYR | 0.605 | 0.605 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 13,982,900 |
20 Mar 2023 | MYR | 0.635 | 0.635 | 0.585 | 0.59 | 0.59 | -0.045 (-7.09%) | 26,701,800 |
17 Mar 2023 | MYR | 0.635 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 15,383,200 |
16 Mar 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.025 (-3.85%) | 13,425,800 |
15 Mar 2023 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 9,017,500 |
14 Mar 2023 | MYR | 0.655 | 0.665 | 0.625 | 0.64 | 0.64 | -0.02 (-3.03%) | 20,206,300 |
13 Mar 2023 | MYR | 0.66 | 0.675 | 0.635 | 0.66 | 0.66 | 0.0 (0.0%) | 34,537,000 |
10 Mar 2023 | MYR | 0.685 | 0.685 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 26,195,000 |
9 Mar 2023 | MYR | 0.71 | 0.72 | 0.685 | 0.685 | 0.685 | -0.03 (-4.20%) | 19,219,000 |
8 Mar 2023 | MYR | 0.68 | 0.715 | 0.68 | 0.715 | 0.715 | +0.015 (+2.14%) | 22,592,300 |
7 Mar 2023 | MYR | 0.695 | 0.73 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 52,625,500 |
6 Mar 2023 | MYR | 0.695 | 0.71 | 0.675 | 0.7 | 0.7 | +0.005 (+0.72%) | 41,924,400 |
3 Mar 2023 | MYR | 0.665 | 0.7 | 0.66 | 0.695 | 0.695 | +0.035 (+5.30%) | 70,376,600 |
2 Mar 2023 | MYR | 0.63 | 0.665 | 0.615 | 0.66 | 0.66 | +0.04 (+6.45%) | 62,326,000 |
1 Mar 2023 | MYR | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 19,355,100 |
28 Feb 2023 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 18,923,300 |