Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 1.52 | 1.61 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 16,846,500 |
30 Mar 2023 | MYR | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -0.12 (-7.27%) | 20,950,500 |
29 Mar 2023 | MYR | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 4,462,000 |
28 Mar 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 5,341,600 |
27 Mar 2023 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 4,527,200 |
24 Mar 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 4,797,400 |
23 Mar 2023 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,470,300 |
22 Mar 2023 | MYR | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 2,926,800 |
21 Mar 2023 | MYR | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,617,500 |
20 Mar 2023 | MYR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,971,600 |
17 Mar 2023 | MYR | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 7,030,300 |
16 Mar 2023 | MYR | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 2,888,000 |
15 Mar 2023 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,429,600 |
14 Mar 2023 | MYR | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 6,281,300 |
13 Mar 2023 | MYR | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 5,665,100 |
10 Mar 2023 | MYR | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 4,630,600 |
9 Mar 2023 | MYR | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,162,200 |
8 Mar 2023 | MYR | 1.69 | 1.7 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,899,600 |
7 Mar 2023 | MYR | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 5,345,300 |
6 Mar 2023 | MYR | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 4,265,300 |
3 Mar 2023 | MYR | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,129,900 |
2 Mar 2023 | MYR | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 6,545,200 |
1 Mar 2023 | MYR | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 13,272,100 |
28 Feb 2023 | MYR | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 11,562,900 |
27 Feb 2023 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 20,182,200 |
24 Feb 2023 | MYR | 1.69 | 1.71 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 12,859,600 |
23 Feb 2023 | MYR | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 11,225,200 |
22 Feb 2023 | MYR | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -0.06 (-3.43%) | 22,135,300 |
21 Feb 2023 | MYR | 1.77 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 8,405,400 |
20 Feb 2023 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 7,214,500 |