Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 102,000 |
17 Feb 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 252,600 |
16 Feb 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 743,600 |
15 Feb 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 273,600 |
14 Feb 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,003,800 |
13 Feb 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,359,600 |
10 Feb 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,871,000 |
9 Feb 2023 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 349,300 |
8 Feb 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,622,500 |
7 Feb 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 377,100 |
3 Feb 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 797,700 |
2 Feb 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,461,500 |
31 Jan 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,519,400 |
30 Jan 2023 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 818,700 |
27 Jan 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,027,800 |
26 Jan 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,695,400 |
25 Jan 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 264,400 |
20 Jan 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 823,800 |
19 Jan 2023 | MYR | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,360,000 |
18 Jan 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 649,900 |
17 Jan 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,854,000 |
16 Jan 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 855,300 |
13 Jan 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 773,300 |
12 Jan 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,651,500 |
11 Jan 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,611,000 |
10 Jan 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,057,400 |
9 Jan 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,331,900 |
6 Jan 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,306,400 |
5 Jan 2023 | MYR | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 6,525,200 |
4 Jan 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,723,200 |