Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | MYR | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | +0.04 (+0.65%) | 1,573,300 |
10 Apr 2023 | MYR | 6.15 | 6.2 | 6.13 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,512,900 |
7 Apr 2023 | MYR | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,744,900 |
6 Apr 2023 | MYR | 6.2 | 6.2 | 6.14 | 6.17 | 6.17 | -0.01 (-0.16%) | 1,679,900 |
5 Apr 2023 | MYR | 6.18 | 6.18 | 6.13 | 6.18 | 6.18 | 0.0 (0.0%) | 1,494,100 |
4 Apr 2023 | MYR | 6.19 | 6.19 | 6.06 | 6.18 | 6.18 | 0.0 (0.0%) | 1,611,000 |
3 Apr 2023 | MYR | 6.19 | 6.19 | 6.08 | 6.18 | 6.18 | 0.0 (0.0%) | 1,641,800 |
31 Mar 2023 | MYR | 6.19 | 6.19 | 6.1 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,532,100 |
30 Mar 2023 | MYR | 6.2 | 6.2 | 6.09 | 6.17 | 6.17 | -0.02 (-0.32%) | 1,599,100 |
29 Mar 2023 | MYR | 6.03 | 6.19 | 6.03 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,514,100 |
28 Mar 2023 | MYR | 6.17 | 6.18 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 1,542,100 |
27 Mar 2023 | MYR | 6.13 | 6.17 | 6.02 | 6.16 | 6.16 | +0.03 (+0.49%) | 1,614,400 |
24 Mar 2023 | MYR | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | -0.01 (-0.16%) | 1,720,400 |
23 Mar 2023 | MYR | 6.18 | 6.18 | 6.1 | 6.14 | 6.14 | 0.0 (0.0%) | 1,363,600 |
22 Mar 2023 | MYR | 6.14 | 6.18 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 1,687,000 |
21 Mar 2023 | MYR | 6.14 | 6.14 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 1,364,700 |
20 Mar 2023 | MYR | 6.12 | 6.13 | 6.1 | 6.12 | 6.12 | 0.0 (0.0%) | 1,248,400 |
17 Mar 2023 | MYR | 6.13 | 6.14 | 6.06 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,533,200 |
16 Mar 2023 | MYR | 6.12 | 6.12 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,411,400 |
15 Mar 2023 | MYR | 6.13 | 6.13 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 1,536,000 |
14 Mar 2023 | MYR | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.08 (-1.30%) | 1,567,300 |
13 Mar 2023 | MYR | 6.14 | 6.14 | 6.01 | 6.14 | 6.14 | +0.01 (+0.16%) | 1,206,700 |
10 Mar 2023 | MYR | 6.13 | 6.13 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 1,343,800 |
9 Mar 2023 | MYR | 6.12 | 6.14 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 1,179,100 |
8 Mar 2023 | MYR | 6.12 | 6.13 | 6.06 | 6.12 | 6.12 | 0.0 (0.0%) | 1,132,700 |
7 Mar 2023 | MYR | 6.14 | 6.14 | 6.09 | 6.12 | 6.12 | 0.0 (0.0%) | 1,241,500 |
6 Mar 2023 | MYR | 6.13 | 6.13 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 993,900 |
3 Mar 2023 | MYR | 6.13 | 6.13 | 6.01 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,253,300 |
2 Mar 2023 | MYR | 6.07 | 6.08 | 6 | 6.08 | 6.08 | +0.02 (+0.33%) | 1,210,700 |
1 Mar 2023 | MYR | 6.07 | 6.08 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 1,076,400 |