Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2023 | MYR | 6.05 | 6.14 | 5.9 | 6.03 | 6.03 | -0.02 (-0.33%) | 1,324,800 |
27 Feb 2023 | MYR | 6.16 | 6.16 | 5.98 | 6.05 | 6.05 | -0.09 (-1.47%) | 1,371,100 |
24 Feb 2023 | MYR | 6.12 | 6.16 | 6.08 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,037,000 |
23 Feb 2023 | MYR | 6.04 | 6.1 | 6.03 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,150,000 |
22 Feb 2023 | MYR | 6.05 | 6.06 | 5.99 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,056,000 |
21 Feb 2023 | MYR | 6.22 | 6.22 | 5.94 | 6.06 | 6.06 | -0.13 (-2.10%) | 1,262,100 |
20 Feb 2023 | MYR | 6.16 | 6.19 | 6.06 | 6.19 | 6.19 | +0.05 (+0.81%) | 1,247,000 |
17 Feb 2023 | MYR | 6.2 | 6.2 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 808,400 |
16 Feb 2023 | MYR | 6.27 | 6.27 | 6.12 | 6.17 | 6.17 | -0.11 (-1.75%) | 1,047,000 |
15 Feb 2023 | MYR | 6.3 | 6.3 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 1,026,800 |
14 Feb 2023 | MYR | 6.26 | 6.3 | 6.2 | 6.27 | 6.27 | -0.01 (-0.16%) | 609,600 |
13 Feb 2023 | MYR | 6.28 | 6.28 | 6.08 | 6.28 | 6.28 | +0.09 (+1.45%) | 1,117,300 |
10 Feb 2023 | MYR | 6.18 | 6.26 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 942,700 |
9 Feb 2023 | MYR | 6.18 | 6.22 | 6.05 | 6.17 | 6.17 | -0.01 (-0.16%) | 640,000 |
8 Feb 2023 | MYR | 6.42 | 6.42 | 6.02 | 6.18 | 6.18 | -0.17 (-2.68%) | 957,800 |
7 Feb 2023 | MYR | 6.43 | 6.43 | 6.25 | 6.35 | 6.35 | -0.08 (-1.24%) | 700,900 |
3 Feb 2023 | MYR | 6.58 | 6.58 | 6.35 | 6.43 | 6.43 | -0.15 (-2.28%) | 476,800 |
2 Feb 2023 | MYR | 6.59 | 6.59 | 6.52 | 6.58 | 6.58 | -0.01 (-0.15%) | 520,000 |
31 Jan 2023 | MYR | 6.59 | 6.59 | 6.38 | 6.59 | 6.59 | +0.05 (+0.76%) | 659,900 |
30 Jan 2023 | MYR | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | -0.06 (-0.91%) | 408,300 |
27 Jan 2023 | MYR | 6.6 | 6.64 | 6.54 | 6.6 | 6.6 | +0.01 (+0.15%) | 905,600 |
26 Jan 2023 | MYR | 6.59 | 6.6 | 6.53 | 6.59 | 6.59 | 0.0 (0.0%) | 670,500 |
25 Jan 2023 | MYR | 6.6 | 6.6 | 6.42 | 6.59 | 6.59 | 0.0 (0.0%) | 540,200 |
20 Jan 2023 | MYR | 6.6 | 6.6 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 682,000 |
19 Jan 2023 | MYR | 6.5 | 6.57 | 6.44 | 6.56 | 6.56 | +0.09 (+1.39%) | 766,700 |
18 Jan 2023 | MYR | 6.6 | 6.6 | 6.34 | 6.47 | 6.47 | -0.12 (-1.82%) | 608,200 |