Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 20,628,400 |
24 Feb 2023 | MYR | 0.585 | 0.61 | 0.565 | 0.595 | 0.595 | +0.015 (+2.59%) | 25,021,400 |
23 Feb 2023 | MYR | 0.55 | 0.58 | 0.545 | 0.58 | 0.58 | +0.02 (+3.57%) | 10,195,600 |
22 Feb 2023 | MYR | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.015 (-2.61%) | 20,964,100 |
21 Feb 2023 | MYR | 0.57 | 0.58 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 6,022,000 |
20 Feb 2023 | MYR | 0.585 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,951,500 |
17 Feb 2023 | MYR | 0.585 | 0.605 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 11,505,900 |
16 Feb 2023 | MYR | 0.59 | 0.605 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 31,171,900 |
15 Feb 2023 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 10,144,800 |
14 Feb 2023 | MYR | 0.615 | 0.62 | 0.595 | 0.6 | 0.6 | -0.015 (-2.44%) | 5,140,800 |
13 Feb 2023 | MYR | 0.61 | 0.615 | 0.595 | 0.615 | 0.615 | +0.01 (+1.65%) | 8,158,700 |
10 Feb 2023 | MYR | 0.575 | 0.61 | 0.575 | 0.605 | 0.605 | +0.02 (+3.42%) | 19,826,300 |
9 Feb 2023 | MYR | 0.6 | 0.605 | 0.58 | 0.585 | 0.585 | -0.025 (-4.10%) | 19,252,500 |
8 Feb 2023 | MYR | 0.62 | 0.63 | 0.57 | 0.61 | 0.61 | -0.005 (-0.81%) | 74,085,600 |
7 Feb 2023 | MYR | 0.605 | 0.62 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 25,679,200 |
3 Feb 2023 | MYR | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 54,668,100 |
2 Feb 2023 | MYR | 0.575 | 0.6 | 0.57 | 0.59 | 0.59 | +0.015 (+2.61%) | 51,011,400 |
31 Jan 2023 | MYR | 0.57 | 0.585 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 48,237,000 |
30 Jan 2023 | MYR | 0.545 | 0.575 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 51,079,700 |
27 Jan 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 15,832,200 |
26 Jan 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 15,931,900 |
25 Jan 2023 | MYR | 0.515 | 0.545 | 0.515 | 0.54 | 0.54 | +0.02 (+3.85%) | 20,054,000 |
20 Jan 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 11,803,500 |
19 Jan 2023 | MYR | 0.49 | 0.52 | 0.49 | 0.515 | 0.515 | +0.02 (+4.04%) | 13,603,200 |
18 Jan 2023 | MYR | 0.51 | 0.515 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 27,759,900 |
17 Jan 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 5,345,200 |
16 Jan 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 20,114,800 |
13 Jan 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 22,900,500 |
12 Jan 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 14,747,600 |
11 Jan 2023 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,980,900 |