Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 4.33 | 4.39 | 4.32 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,357,900 |
30 Mar 2023 | MYR | 4.25 | 4.32 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 3,733,900 |
29 Mar 2023 | MYR | 4.24 | 4.33 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,082,200 |
28 Mar 2023 | MYR | 4.28 | 4.34 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 1,313,200 |
27 Mar 2023 | MYR | 4.23 | 4.37 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,709,000 |
24 Mar 2023 | MYR | 4.31 | 4.31 | 4.23 | 4.27 | 4.27 | -0.07 (-1.61%) | 2,102,700 |
23 Mar 2023 | MYR | 4.25 | 4.37 | 4.23 | 4.34 | 4.34 | +0.08 (+1.88%) | 2,893,000 |
22 Mar 2023 | MYR | 4.23 | 4.3 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 2,611,600 |
21 Mar 2023 | MYR | 4.15 | 4.3 | 4.14 | 4.26 | 4.26 | +0.11 (+2.65%) | 3,164,900 |
20 Mar 2023 | MYR | 4.02 | 4.17 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 3,901,700 |
17 Mar 2023 | MYR | 4.05 | 4.22 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 26,291,500 |
16 Mar 2023 | MYR | 4.05 | 4.09 | 3.96 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,656,200 |
15 Mar 2023 | MYR | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 3,293,400 |
14 Mar 2023 | MYR | 4.08 | 4.13 | 4.02 | 4.08 | 4.08 | -0.04 (-0.97%) | 6,763,600 |
13 Mar 2023 | MYR | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,021,800 |
10 Mar 2023 | MYR | 4.2 | 4.21 | 4.1 | 4.17 | 4.17 | -0.06 (-1.42%) | 3,472,500 |
9 Mar 2023 | MYR | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,335,800 |
8 Mar 2023 | MYR | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,108,400 |
7 Mar 2023 | MYR | 4.31 | 4.31 | 4.19 | 4.21 | 4.21 | -0.1 (-2.32%) | 3,798,300 |
6 Mar 2023 | MYR | 4.33 | 4.36 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 1,479,200 |
3 Mar 2023 | MYR | 4.37 | 4.4 | 4.33 | 4.34 | 4.34 | +0.04 (+0.93%) | 3,620,900 |
2 Mar 2023 | MYR | 4.25 | 4.34 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,407,400 |
1 Mar 2023 | MYR | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,926,900 |
28 Feb 2023 | MYR | 4.29 | 4.3 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 8,176,000 |
27 Feb 2023 | MYR | 4.35 | 4.39 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,377,900 |
24 Feb 2023 | MYR | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | +0.08 (+1.87%) | 3,060,000 |
23 Feb 2023 | MYR | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,025,700 |
22 Feb 2023 | MYR | 4.32 | 4.34 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,768,100 |
21 Feb 2023 | MYR | 4.47 | 4.47 | 4.26 | 4.3 | 4.3 | -0.17 (-3.80%) | 11,681,400 |
20 Feb 2023 | MYR | 4.24 | 4.59 | 4.24 | 4.47 | 4.47 | +0.17 (+3.95%) | 29,910,200 |