Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | +0.07 (+1.51%) | 5,500 |
30 Mar 2023 | MYR | 4.63 | 4.74 | 4.63 | 4.63 | 4.63 | -0.01 (-0.22%) | 21,200 |
29 Mar 2023 | MYR | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -0.1 (-2.11%) | 17,100 |
28 Mar 2023 | MYR | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | +0.16 (+3.49%) | 5,100 |
27 Mar 2023 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 1,000 |
24 Mar 2023 | MYR | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | +0.09 (+1.97%) | 31,200 |
23 Mar 2023 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 6,500 |
22 Mar 2023 | MYR | 4.47 | 4.6 | 4.47 | 4.56 | 4.56 | +0.1 (+2.24%) | 29,800 |
21 Mar 2023 | MYR | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 10,300 |
20 Mar 2023 | MYR | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 21,700 |
17 Mar 2023 | MYR | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 15,900 |
16 Mar 2023 | MYR | 4.5 | 4.5 | 4.44 | 4.5 | 4.5 | -0.08 (-1.75%) | 47,100 |
15 Mar 2023 | MYR | 4.57 | 4.59 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 3,400 |
14 Mar 2023 | MYR | 4.55 | 4.59 | 4.41 | 4.58 | 4.58 | +0.03 (+0.66%) | 43,000 |
13 Mar 2023 | MYR | 4.5 | 4.55 | 4.44 | 4.55 | 4.55 | +0.05 (+1.11%) | 17,100 |
10 Mar 2023 | MYR | 4.58 | 4.59 | 4.5 | 4.5 | 4.5 | -0.22 (-4.66%) | 167,000 |
9 Mar 2023 | MYR | 4.67 | 4.74 | 4.67 | 4.72 | 4.72 | +0.08 (+1.72%) | 8,700 |
8 Mar 2023 | MYR | 4.64 | 4.68 | 4.54 | 4.64 | 4.64 | -0.16 (-3.33%) | 107,800 |
7 Mar 2023 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 27,900 |
6 Mar 2023 | MYR | 4.89 | 4.92 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 58,900 |
3 Mar 2023 | MYR | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 68,400 |
2 Mar 2023 | MYR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,900 |
1 Mar 2023 | MYR | 4.82 | 4.88 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 8,600 |
28 Feb 2023 | MYR | 4.88 | 4.93 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 39,200 |
27 Feb 2023 | MYR | 4.85 | 4.94 | 4.81 | 4.94 | 4.94 | +0.05 (+1.02%) | 24,300 |
24 Feb 2023 | MYR | 4.86 | 4.89 | 4.8 | 4.89 | 4.89 | -0.07 (-1.41%) | 49,700 |
23 Feb 2023 | MYR | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 64,000 |
22 Feb 2023 | MYR | 4.89 | 5.05 | 4.87 | 4.96 | 4.96 | +0.12 (+2.48%) | 176,300 |
21 Feb 2023 | MYR | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | +0.09 (+1.89%) | 6,400 |
20 Feb 2023 | MYR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,000 |