Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | MYR | 3.41 | 3.55 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 796,800 |
10 Apr 2023 | MYR | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 64,900 |
7 Apr 2023 | MYR | 3.49 | 3.49 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 257,800 |
6 Apr 2023 | MYR | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 61,200 |
5 Apr 2023 | MYR | 3.47 | 3.53 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 431,800 |
4 Apr 2023 | MYR | 3.42 | 3.54 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 933,600 |
3 Apr 2023 | MYR | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 337,900 |
31 Mar 2023 | MYR | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 990,800 |
30 Mar 2023 | MYR | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 326,100 |
29 Mar 2023 | MYR | 3.3 | 3.38 | 3.26 | 3.37 | 3.37 | +0.08 (+2.43%) | 418,800 |
28 Mar 2023 | MYR | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 313,900 |
27 Mar 2023 | MYR | 3.33 | 3.36 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,060,600 |
24 Mar 2023 | MYR | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 440,400 |
23 Mar 2023 | MYR | 3.4 | 3.48 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 805,900 |
22 Mar 2023 | MYR | 3.37 | 3.48 | 3.36 | 3.43 | 3.43 | +0.1 (+3.00%) | 1,258,500 |
21 Mar 2023 | MYR | 3.38 | 3.4 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 363,400 |
20 Mar 2023 | MYR | 3.35 | 3.41 | 3.3 | 3.37 | 3.37 | +0.07 (+2.12%) | 1,782,700 |
17 Mar 2023 | MYR | 3.23 | 3.35 | 3.2 | 3.3 | 3.3 | +0.15 (+4.76%) | 1,928,900 |
16 Mar 2023 | MYR | 3.29 | 3.3 | 3.12 | 3.15 | 3.15 | -0.15 (-4.55%) | 1,840,100 |
15 Mar 2023 | MYR | 3.36 | 3.42 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 963,000 |
14 Mar 2023 | MYR | 3.36 | 3.37 | 3.21 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,419,600 |
13 Mar 2023 | MYR | 3.38 | 3.38 | 3.29 | 3.36 | 3.36 | -0.05 (-1.47%) | 3,565,500 |
10 Mar 2023 | MYR | 3.49 | 3.5 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,029,200 |
9 Mar 2023 | MYR | 3.7 | 3.74 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 2,357,600 |
8 Mar 2023 | MYR | 3.91 | 3.91 | 3.68 | 3.68 | 3.68 | -0.23 (-5.88%) | 1,993,800 |
7 Mar 2023 | MYR | 3.91 | 3.96 | 3.89 | 3.91 | 3.91 | -0.05 (-1.26%) | 222,000 |
6 Mar 2023 | MYR | 3.94 | 4 | 3.92 | 3.96 | 3.96 | +0.08 (+2.06%) | 230,400 |
3 Mar 2023 | MYR | 3.96 | 3.99 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 200,800 |
2 Mar 2023 | MYR | 4 | 4 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 168,000 |
1 Mar 2023 | MYR | 3.99 | 4 | 3.9 | 4 | 4 | -0.01 (-0.25%) | 154,900 |