Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 0.63 | 0.635 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 769,000 |
16 Feb 2023 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 556,700 |
15 Feb 2023 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 50,500 |
14 Feb 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.635 | 0.635 | -0.01 (-1.55%) | 800,500 |
13 Feb 2023 | MYR | 0.645 | 0.655 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 1,155,500 |
10 Feb 2023 | MYR | 0.625 | 0.645 | 0.62 | 0.645 | 0.645 | +0.02 (+3.20%) | 828,300 |
9 Feb 2023 | MYR | 0.625 | 0.64 | 0.625 | 0.625 | 0.625 | -0.02 (-3.10%) | 711,600 |
8 Feb 2023 | MYR | 0.66 | 0.66 | 0.63 | 0.645 | 0.645 | -0.015 (-2.27%) | 831,700 |
7 Feb 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 748,100 |
3 Feb 2023 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 684,300 |
2 Feb 2023 | MYR | 0.64 | 0.66 | 0.635 | 0.66 | 0.66 | +0.015 (+2.33%) | 742,800 |
31 Jan 2023 | MYR | 0.65 | 0.65 | 0.63 | 0.645 | 0.645 | -0.01 (-1.53%) | 704,800 |
30 Jan 2023 | MYR | 0.655 | 0.66 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 584,900 |
27 Jan 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 607,700 |
26 Jan 2023 | MYR | 0.64 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 885,700 |
25 Jan 2023 | MYR | 0.665 | 0.665 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 762,200 |
20 Jan 2023 | MYR | 0.66 | 0.67 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 1,256,700 |
19 Jan 2023 | MYR | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 3,024,300 |
18 Jan 2023 | MYR | 0.62 | 0.645 | 0.615 | 0.64 | 0.64 | +0.02 (+3.23%) | 852,000 |
17 Jan 2023 | MYR | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 755,300 |
16 Jan 2023 | MYR | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,394,700 |
13 Jan 2023 | MYR | 0.64 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,454,000 |
12 Jan 2023 | MYR | 0.635 | 0.65 | 0.62 | 0.64 | 0.64 | +0.025 (+4.07%) | 6,769,300 |
11 Jan 2023 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.02 (+3.36%) | 2,267,100 |
10 Jan 2023 | MYR | 0.575 | 0.605 | 0.575 | 0.595 | 0.595 | +0.025 (+4.39%) | 1,653,600 |
9 Jan 2023 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 551,700 |
6 Jan 2023 | MYR | 0.58 | 0.595 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 260,100 |
5 Jan 2023 | MYR | 0.58 | 0.605 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 1,729,500 |
4 Jan 2023 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 311,200 |
3 Jan 2023 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 350,400 |