Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 5,678,900 |
16 Feb 2023 | MYR | 1.85 | 1.88 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 10,039,000 |
15 Feb 2023 | MYR | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | +0.11 (+6.29%) | 12,518,500 |
14 Feb 2023 | MYR | 1.78 | 1.82 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 8,820,100 |
13 Feb 2023 | MYR | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 4,697,600 |
10 Feb 2023 | MYR | 1.87 | 1.87 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 4,602,400 |
9 Feb 2023 | MYR | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,074,700 |
8 Feb 2023 | MYR | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,665,300 |
7 Feb 2023 | MYR | 1.9 | 1.92 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 11,662,300 |
3 Feb 2023 | MYR | 1.86 | 1.92 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 9,219,400 |
2 Feb 2023 | MYR | 1.9 | 1.91 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 8,523,200 |
31 Jan 2023 | MYR | 1.96 | 1.97 | 1.83 | 1.9 | 1.9 | -0.06 (-3.06%) | 15,168,300 |
30 Jan 2023 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 8,476,700 |
27 Jan 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,952,600 |
26 Jan 2023 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 4,628,300 |
25 Jan 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,850,400 |
20 Jan 2023 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 3,382,000 |
19 Jan 2023 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 4,981,000 |
18 Jan 2023 | MYR | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 4,474,500 |
17 Jan 2023 | MYR | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,281,900 |
16 Jan 2023 | MYR | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 4,176,000 |
13 Jan 2023 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 5,168,400 |
12 Jan 2023 | MYR | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 7,753,900 |
11 Jan 2023 | MYR | 2.05 | 2.06 | 1.96 | 1.97 | 1.97 | -0.07 (-3.43%) | 9,782,000 |
10 Jan 2023 | MYR | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 6,016,600 |
9 Jan 2023 | MYR | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,771,500 |
6 Jan 2023 | MYR | 2 | 2.04 | 1.99 | 2.04 | 2.04 | +0.05 (+2.51%) | 3,364,000 |
5 Jan 2023 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,391,300 |
4 Jan 2023 | MYR | 2 | 2.04 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,706,800 |
3 Jan 2023 | MYR | 2 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,624,100 |