Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 2.76 | 2.8 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 991,300 |
30 Mar 2023 | MYR | 2.77 | 2.83 | 2.66 | 2.77 | 2.77 | +0.02 (+0.73%) | 4,400,800 |
29 Mar 2023 | MYR | 3.17 | 3.19 | 2.62 | 2.75 | 2.75 | -0.33 (-10.71%) | 10,033,800 |
28 Mar 2023 | MYR | 2.98 | 3.19 | 2.97 | 3.08 | 3.08 | +0.1 (+3.36%) | 2,194,000 |
27 Mar 2023 | MYR | 3.01 | 3.08 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,008,500 |
24 Mar 2023 | MYR | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | +0.05 (+1.69%) | 1,644,800 |
23 Mar 2023 | MYR | 2.99 | 3.04 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 1,328,100 |
22 Mar 2023 | MYR | 2.98 | 3.03 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 2,090,800 |
21 Mar 2023 | MYR | 2.83 | 2.96 | 2.82 | 2.95 | 2.95 | +0.12 (+4.24%) | 1,130,000 |
20 Mar 2023 | MYR | 2.94 | 2.94 | 2.79 | 2.83 | 2.83 | -0.11 (-3.74%) | 2,507,300 |
17 Mar 2023 | MYR | 2.95 | 3 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 466,000 |
16 Mar 2023 | MYR | 2.94 | 2.94 | 2.85 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,867,800 |
15 Mar 2023 | MYR | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,581,100 |
14 Mar 2023 | MYR | 2.92 | 2.97 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,438,800 |
13 Mar 2023 | MYR | 2.92 | 2.94 | 2.81 | 2.94 | 2.94 | -0.01 (-0.34%) | 4,427,900 |
10 Mar 2023 | MYR | 3 | 3.01 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 2,080,900 |
9 Mar 2023 | MYR | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -0.05 (-1.64%) | 2,291,800 |
8 Mar 2023 | MYR | 2.95 | 3.08 | 2.94 | 3.04 | 3.04 | +0.05 (+1.67%) | 3,831,700 |
7 Mar 2023 | MYR | 3.09 | 3.09 | 2.95 | 2.99 | 2.99 | -0.1 (-3.24%) | 1,078,300 |
6 Mar 2023 | MYR | 3.09 | 3.14 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 769,300 |
3 Mar 2023 | MYR | 3.04 | 3.11 | 3 | 3.08 | 3.08 | +0.07 (+2.33%) | 1,910,800 |
2 Mar 2023 | MYR | 3.25 | 3.34 | 2.98 | 3.01 | 3.01 | -0.21 (-6.52%) | 3,544,000 |
1 Mar 2023 | MYR | 3.14 | 3.26 | 3.07 | 3.22 | 3.22 | +0.08 (+2.55%) | 1,182,500 |
28 Feb 2023 | MYR | 3.18 | 3.23 | 3.04 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,636,100 |
27 Feb 2023 | MYR | 3.16 | 3.34 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 1,917,600 |
24 Feb 2023 | MYR | 3.23 | 3.4 | 3.12 | 3.15 | 3.15 | -0.08 (-2.48%) | 2,447,800 |
23 Feb 2023 | MYR | 2.81 | 3.24 | 2.75 | 3.23 | 3.23 | +0.43 (+15.36%) | 5,404,500 |
22 Feb 2023 | MYR | 2.72 | 2.83 | 2.71 | 2.8 | 2.8 | 0.0 (0.0%) | 1,210,900 |
21 Feb 2023 | MYR | 2.88 | 2.88 | 2.73 | 2.8 | 2.8 | -0.07 (-2.44%) | 1,588,400 |
20 Feb 2023 | MYR | 2.94 | 2.94 | 2.8 | 2.87 | 2.87 | -0.08 (-2.71%) | 3,097,800 |