Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.59 | 0.59 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 195,300 |
30 Mar 2023 | MYR | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.015 (+2.70%) | 116,500 |
29 Mar 2023 | MYR | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 370,300 |
28 Mar 2023 | MYR | 0.56 | 0.57 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 385,000 |
27 Mar 2023 | MYR | 0.58 | 0.58 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 141,900 |
24 Mar 2023 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 297,000 |
23 Mar 2023 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 308,100 |
22 Mar 2023 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 120,100 |
21 Mar 2023 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 301,800 |
20 Mar 2023 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 106,900 |
17 Mar 2023 | MYR | 0.575 | 0.595 | 0.57 | 0.595 | 0.595 | -0.005 (-0.83%) | 103,200 |
16 Mar 2023 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | -0.01 (-1.64%) | 455,100 |
15 Mar 2023 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 77,800 |
14 Mar 2023 | MYR | 0.615 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 666,400 |
13 Mar 2023 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 641,700 |
10 Mar 2023 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 482,500 |
9 Mar 2023 | MYR | 0.625 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 629,600 |
8 Mar 2023 | MYR | 0.615 | 0.635 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 825,100 |
7 Mar 2023 | MYR | 0.605 | 0.62 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 159,000 |
6 Mar 2023 | MYR | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 244,800 |
3 Mar 2023 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 219,800 |
2 Mar 2023 | MYR | 0.595 | 0.61 | 0.595 | 0.61 | 0.61 | +0.015 (+2.52%) | 201,600 |
1 Mar 2023 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 248,700 |
28 Feb 2023 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 116,600 |
27 Feb 2023 | MYR | 0.605 | 0.62 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 592,600 |
24 Feb 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,071,200 |
23 Feb 2023 | MYR | 0.605 | 0.63 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 489,600 |
22 Feb 2023 | MYR | 0.58 | 0.61 | 0.58 | 0.605 | 0.605 | +0.015 (+2.54%) | 506,800 |
21 Feb 2023 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,651,900 |
20 Feb 2023 | MYR | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,436,300 |