Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 142,600 |
7 Apr 2023 | MYR | 1.03 | 1.03 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 118,000 |
6 Apr 2023 | MYR | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.035 (+3.52%) | 241,200 |
5 Apr 2023 | MYR | 0.99 | 1 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 90,700 |
4 Apr 2023 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 33,000 |
3 Apr 2023 | MYR | 0.995 | 1.04 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 336,600 |
31 Mar 2023 | MYR | 0.965 | 1.01 | 0.965 | 0.99 | 0.99 | +0.02 (+2.06%) | 339,500 |
30 Mar 2023 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 877,600 |
29 Mar 2023 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 190,800 |
28 Mar 2023 | MYR | 0.965 | 0.975 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 952,300 |
27 Mar 2023 | MYR | 0.97 | 0.97 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 192,100 |
24 Mar 2023 | MYR | 0.965 | 0.995 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 1,175,000 |
23 Mar 2023 | MYR | 0.96 | 0.98 | 0.955 | 0.965 | 0.965 | -0.005 (-0.52%) | 114,700 |
22 Mar 2023 | MYR | 0.955 | 0.99 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 304,100 |
21 Mar 2023 | MYR | 0.95 | 0.965 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 287,600 |
20 Mar 2023 | MYR | 0.945 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 337,400 |
17 Mar 2023 | MYR | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 685,700 |
16 Mar 2023 | MYR | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 729,700 |
15 Mar 2023 | MYR | 0.96 | 0.995 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 262,900 |
14 Mar 2023 | MYR | 1.01 | 1.01 | 0.955 | 0.96 | 0.96 | -0.05 (-4.95%) | 2,100,600 |
13 Mar 2023 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,089,300 |
10 Mar 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 332,700 |
9 Mar 2023 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 866,700 |
8 Mar 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,163,500 |
7 Mar 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,733,200 |
6 Mar 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 620,000 |
3 Mar 2023 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 431,000 |
2 Mar 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 292,900 |
1 Mar 2023 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 476,400 |
28 Feb 2023 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 609,800 |