Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 4.18 | 4.33 | 4.18 | 4.29 | 4.29 | +0.07 (+1.66%) | 2,221,800 |
16 Feb 2023 | MYR | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,596,700 |
15 Feb 2023 | MYR | 4.15 | 4.21 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,817,900 |
14 Feb 2023 | MYR | 4.1 | 4.16 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,205,000 |
13 Feb 2023 | MYR | 4.15 | 4.22 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,392,100 |
10 Feb 2023 | MYR | 4.23 | 4.35 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 2,172,000 |
9 Feb 2023 | MYR | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | +0.21 (+5.24%) | 2,107,600 |
8 Feb 2023 | MYR | 4.02 | 4.07 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 2,773,600 |
7 Feb 2023 | MYR | 3.87 | 4.02 | 3.82 | 4.01 | 4.01 | +0.16 (+4.16%) | 3,435,200 |
3 Feb 2023 | MYR | 3.8 | 3.87 | 3.79 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,117,800 |
2 Feb 2023 | MYR | 3.73 | 3.8 | 3.65 | 3.79 | 3.79 | +0.12 (+3.27%) | 1,625,900 |
31 Jan 2023 | MYR | 3.71 | 3.76 | 3.64 | 3.67 | 3.67 | -0.05 (-1.34%) | 1,093,700 |
30 Jan 2023 | MYR | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,058,200 |
27 Jan 2023 | MYR | 3.65 | 3.7 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,058,900 |
26 Jan 2023 | MYR | 3.48 | 3.65 | 3.48 | 3.65 | 3.65 | +0.15 (+4.29%) | 1,716,100 |
25 Jan 2023 | MYR | 3.46 | 3.5 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 463,300 |
20 Jan 2023 | MYR | 3.39 | 3.47 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 618,600 |
19 Jan 2023 | MYR | 3.39 | 3.48 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,434,400 |
18 Jan 2023 | MYR | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,318,100 |
17 Jan 2023 | MYR | 3.5 | 3.51 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,632,000 |
16 Jan 2023 | MYR | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 1,392,500 |
13 Jan 2023 | MYR | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,588,600 |
12 Jan 2023 | MYR | 3.41 | 3.5 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,233,900 |
11 Jan 2023 | MYR | 3.28 | 3.42 | 3.27 | 3.41 | 3.41 | +0.13 (+3.96%) | 3,239,200 |
10 Jan 2023 | MYR | 3.26 | 3.31 | 3.26 | 3.28 | 3.28 | +0.03 (+0.92%) | 1,545,300 |
9 Jan 2023 | MYR | 3.18 | 3.25 | 3.14 | 3.25 | 3.25 | +0.07 (+2.20%) | 2,418,600 |
6 Jan 2023 | MYR | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -0.11 (-3.34%) | 1,958,200 |
5 Jan 2023 | MYR | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,287,100 |
4 Jan 2023 | MYR | 3.25 | 3.26 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,138,400 |
3 Jan 2023 | MYR | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 1,466,800 |