Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 4.57 | 4.8 | 4.54 | 4.77 | 4.77 | +0.22 (+4.84%) | 1,839,600 |
30 Mar 2023 | MYR | 4.25 | 4.59 | 4.25 | 4.55 | 4.55 | +0.31 (+7.31%) | 3,723,600 |
29 Mar 2023 | MYR | 3.99 | 4.28 | 3.99 | 4.24 | 4.24 | +0.24 (+6%) | 3,254,800 |
28 Mar 2023 | MYR | 3.96 | 4.03 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 1,801,600 |
27 Mar 2023 | MYR | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,672,300 |
24 Mar 2023 | MYR | 3.91 | 4.06 | 3.9 | 4.02 | 4.02 | +0.11 (+2.81%) | 2,459,700 |
23 Mar 2023 | MYR | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,735,800 |
22 Mar 2023 | MYR | 3.91 | 3.96 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 2,236,500 |
21 Mar 2023 | MYR | 3.8 | 3.92 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 2,330,300 |
20 Mar 2023 | MYR | 3.81 | 3.86 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 3,605,900 |
17 Mar 2023 | MYR | 3.78 | 3.83 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 17,082,300 |
16 Mar 2023 | MYR | 3.87 | 3.88 | 3.74 | 3.77 | 3.77 | -0.1 (-2.58%) | 4,060,300 |
15 Mar 2023 | MYR | 3.79 | 3.92 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 2,143,100 |
14 Mar 2023 | MYR | 3.95 | 3.95 | 3.74 | 3.79 | 3.79 | -0.12 (-3.07%) | 3,552,600 |
13 Mar 2023 | MYR | 3.92 | 3.97 | 3.74 | 3.91 | 3.91 | -0.06 (-1.51%) | 3,281,400 |
10 Mar 2023 | MYR | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,742,600 |
9 Mar 2023 | MYR | 4.03 | 4.04 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 2,206,600 |
8 Mar 2023 | MYR | 4 | 4.09 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,657,400 |
7 Mar 2023 | MYR | 4.05 | 4.18 | 3.9 | 4.03 | 4.03 | -0.03 (-0.74%) | 3,829,500 |
6 Mar 2023 | MYR | 4.08 | 4.09 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,903,700 |
3 Mar 2023 | MYR | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,297,900 |
2 Mar 2023 | MYR | 4 | 4.08 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,063,400 |
1 Mar 2023 | MYR | 3.96 | 4.08 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 3,575,700 |
28 Feb 2023 | MYR | 3.75 | 4.01 | 3.75 | 3.96 | 3.96 | +0.22 (+5.88%) | 4,295,500 |
27 Feb 2023 | MYR | 3.79 | 3.82 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 4,247,300 |
24 Feb 2023 | MYR | 3.54 | 3.79 | 3.5 | 3.77 | 3.77 | +0.24 (+6.80%) | 5,310,200 |
23 Feb 2023 | MYR | 3.61 | 3.61 | 3.48 | 3.53 | 3.53 | -0.08 (-2.22%) | 3,427,100 |
22 Feb 2023 | MYR | 3.67 | 3.74 | 3.53 | 3.61 | 3.61 | -0.07 (-1.90%) | 3,542,400 |
21 Feb 2023 | MYR | 3.89 | 3.94 | 3.61 | 3.68 | 3.68 | -0.21 (-5.40%) | 5,444,500 |
20 Feb 2023 | MYR | 4.3 | 4.3 | 3.88 | 3.89 | 3.89 | -0.4 (-9.32%) | 5,666,000 |