Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 265,300 |
24 Feb 2023 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 436,300 |
23 Feb 2023 | MYR | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 461,800 |
22 Feb 2023 | MYR | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 995,200 |
21 Feb 2023 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 813,000 |
20 Feb 2023 | MYR | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 1,710,200 |
17 Feb 2023 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 912,600 |
16 Feb 2023 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,565,400 |
15 Feb 2023 | MYR | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 2,381,600 |
14 Feb 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,743,500 |
13 Feb 2023 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,809,900 |
10 Feb 2023 | MYR | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 6,954,300 |
9 Feb 2023 | MYR | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,365,400 |
8 Feb 2023 | MYR | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,475,900 |
7 Feb 2023 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,061,700 |
3 Feb 2023 | MYR | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,090,700 |
2 Feb 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 513,600 |
31 Jan 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,272,900 |
30 Jan 2023 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,273,300 |
27 Jan 2023 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,035,500 |
26 Jan 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 402,300 |
25 Jan 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 306,500 |
20 Jan 2023 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 490,200 |
19 Jan 2023 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 539,500 |
18 Jan 2023 | MYR | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,375,200 |
17 Jan 2023 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,124,000 |
16 Jan 2023 | MYR | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 706,000 |
13 Jan 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 783,200 |
12 Jan 2023 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 708,000 |
11 Jan 2023 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 717,100 |