Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 840,400 |
3 Mar 2023 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,230,900 |
2 Mar 2023 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,058,300 |
1 Mar 2023 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,015,300 |
28 Feb 2023 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 2,053,900 |
27 Feb 2023 | MYR | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,808,000 |
24 Feb 2023 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,589,100 |
23 Feb 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 3,489,400 |
22 Feb 2023 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 846,300 |
21 Feb 2023 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,757,700 |
20 Feb 2023 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,338,300 |
17 Feb 2023 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,263,100 |
16 Feb 2023 | MYR | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 1,146,000 |
15 Feb 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 775,000 |
14 Feb 2023 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,007,100 |
13 Feb 2023 | MYR | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,905,300 |
10 Feb 2023 | MYR | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,578,700 |
9 Feb 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,433,200 |
8 Feb 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,285,000 |
7 Feb 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,883,500 |
3 Feb 2023 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 3,621,700 |
2 Feb 2023 | MYR | 1.62 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 3,408,800 |
31 Jan 2023 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 637,600 |
30 Jan 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,180,100 |
27 Jan 2023 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,002,900 |
26 Jan 2023 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 3,521,300 |
25 Jan 2023 | MYR | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 839,500 |
20 Jan 2023 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,047,200 |
19 Jan 2023 | MYR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 4,581,800 |
18 Jan 2023 | MYR | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,303,600 |