Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | MYR | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 5,096,800 |
14 Apr 2023 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 7,341,400 |
13 Apr 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 5,122,600 |
12 Apr 2023 | MYR | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 4,619,400 |
11 Apr 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,718,000 |
10 Apr 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 726,100 |
7 Apr 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,003,100 |
6 Apr 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,501,200 |
5 Apr 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,072,500 |
4 Apr 2023 | MYR | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,407,100 |
3 Apr 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 6,026,300 |
31 Mar 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,561,000 |
30 Mar 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,772,800 |
29 Mar 2023 | MYR | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,991,800 |
28 Mar 2023 | MYR | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,411,700 |
27 Mar 2023 | MYR | 1.57 | 1.6 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,584,500 |
24 Mar 2023 | MYR | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 4,302,200 |
23 Mar 2023 | MYR | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,255,500 |
22 Mar 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,040,400 |
21 Mar 2023 | MYR | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,058,700 |
20 Mar 2023 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 5,837,700 |
17 Mar 2023 | MYR | 1.6 | 1.64 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 60,717,900 |
16 Mar 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 2,439,000 |
15 Mar 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,944,100 |
14 Mar 2023 | MYR | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,986,400 |
13 Mar 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,307,200 |
10 Mar 2023 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 1,543,900 |
9 Mar 2023 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,752,600 |
8 Mar 2023 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,061,600 |
7 Mar 2023 | MYR | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,462,600 |