Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 592,500 |
31 Mar 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 3,616,000 |
30 Mar 2023 | MYR | 0.485 | 0.49 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 15,543,200 |
29 Mar 2023 | MYR | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,842,300 |
28 Mar 2023 | MYR | 0.515 | 0.515 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,090,000 |
27 Mar 2023 | MYR | 0.51 | 0.525 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 4,183,500 |
24 Mar 2023 | MYR | 0.51 | 0.53 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 2,800,600 |
23 Mar 2023 | MYR | 0.48 | 0.515 | 0.47 | 0.505 | 0.505 | +0.02 (+4.12%) | 5,782,700 |
22 Mar 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,775,800 |
21 Mar 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,049,200 |
20 Mar 2023 | MYR | 0.49 | 0.49 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,509,200 |
17 Mar 2023 | MYR | 0.5 | 0.505 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 1,844,800 |
16 Mar 2023 | MYR | 0.465 | 0.505 | 0.46 | 0.505 | 0.505 | +0.035 (+7.45%) | 4,483,800 |
15 Mar 2023 | MYR | 0.475 | 0.49 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,698,000 |
14 Mar 2023 | MYR | 0.5 | 0.505 | 0.465 | 0.475 | 0.475 | -0.03 (-5.94%) | 2,020,900 |
13 Mar 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 1,573,700 |
10 Mar 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,185,600 |
9 Mar 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,283,600 |
8 Mar 2023 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,073,800 |
7 Mar 2023 | MYR | 0.535 | 0.54 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 910,700 |
6 Mar 2023 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 2,904,500 |
3 Mar 2023 | MYR | 0.51 | 0.545 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 10,098,500 |
2 Mar 2023 | MYR | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 11,084,900 |
1 Mar 2023 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 11,338,100 |
28 Feb 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 923,800 |
27 Feb 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 4,896,400 |
24 Feb 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 4,520,800 |
23 Feb 2023 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,831,900 |
22 Feb 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 279,400 |
21 Feb 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,832,600 |