Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,522,700 |
16 Feb 2023 | MYR | 1.55 | 1.61 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 5,715,100 |
15 Feb 2023 | MYR | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,620,300 |
14 Feb 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 2,619,500 |
13 Feb 2023 | MYR | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,696,400 |
10 Feb 2023 | MYR | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | +0.03 (+1.96%) | 4,803,600 |
9 Feb 2023 | MYR | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,902,400 |
8 Feb 2023 | MYR | 1.63 | 1.65 | 1.47 | 1.56 | 1.56 | -0.04 (-2.50%) | 14,444,600 |
7 Feb 2023 | MYR | 1.53 | 1.6 | 1.51 | 1.6 | 1.6 | +0.05 (+3.23%) | 6,329,800 |
3 Feb 2023 | MYR | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 6,649,500 |
2 Feb 2023 | MYR | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | +0.1 (+6.90%) | 6,271,100 |
31 Jan 2023 | MYR | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,937,800 |
30 Jan 2023 | MYR | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 4,080,100 |
27 Jan 2023 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,428,400 |
26 Jan 2023 | MYR | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,194,900 |
25 Jan 2023 | MYR | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,669,400 |
20 Jan 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,155,500 |
19 Jan 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,270,200 |
18 Jan 2023 | MYR | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 2,587,100 |
17 Jan 2023 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 548,700 |
16 Jan 2023 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 653,500 |
13 Jan 2023 | MYR | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,580,300 |
12 Jan 2023 | MYR | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,275,100 |
11 Jan 2023 | MYR | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | +0.07 (+5.15%) | 4,363,600 |
10 Jan 2023 | MYR | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,521,300 |
9 Jan 2023 | MYR | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | +0.08 (+6.20%) | 2,582,700 |
6 Jan 2023 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 752,800 |
5 Jan 2023 | MYR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,294,400 |
4 Jan 2023 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 489,900 |
3 Jan 2023 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,160,500 |