Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 125,000 |
16 Feb 2023 | MYR | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 95,400 |
15 Feb 2023 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 44,000 |
14 Feb 2023 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 15,000 |
13 Feb 2023 | MYR | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 221,700 |
10 Feb 2023 | MYR | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 48,800 |
9 Feb 2023 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 163,900 |
8 Feb 2023 | MYR | 1.31 | 1.4 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 629,800 |
7 Feb 2023 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 152,700 |
3 Feb 2023 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 498,400 |
2 Feb 2023 | MYR | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 158,500 |
31 Jan 2023 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 85,300 |
30 Jan 2023 | MYR | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,138,700 |
27 Jan 2023 | MYR | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 369,100 |
26 Jan 2023 | MYR | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 286,800 |
25 Jan 2023 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 3,110,600 |
20 Jan 2023 | MYR | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 237,200 |
19 Jan 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 8,100 |
18 Jan 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 82,400 |
17 Jan 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 105,000 |
13 Jan 2023 | MYR | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 369,400 |
12 Jan 2023 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 26,300 |
11 Jan 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 35,300 |
10 Jan 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 65,000 |
9 Jan 2023 | MYR | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.08 (+6.72%) | 165,400 |
6 Jan 2023 | MYR | 1.23 | 1.25 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,501,000 |
5 Jan 2023 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 427,700 |
4 Jan 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 76,600 |
3 Jan 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 63,600 |
30 Dec 2022 | MYR | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 315,900 |