Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 4.27 | 4.32 | 4.2 | 4.3 | 4.3 | +0.04 (+0.94%) | 866,400 |
16 Feb 2023 | MYR | 4.25 | 4.35 | 4.25 | 4.26 | 4.26 | -0.05 (-1.16%) | 5,102,400 |
15 Feb 2023 | MYR | 4.25 | 4.31 | 4.17 | 4.31 | 4.31 | +0.07 (+1.65%) | 1,624,600 |
14 Feb 2023 | MYR | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | +0.1 (+2.42%) | 2,706,700 |
13 Feb 2023 | MYR | 4.09 | 4.15 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,947,000 |
10 Feb 2023 | MYR | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 3,120,800 |
9 Feb 2023 | MYR | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -0.09 (-2.13%) | 2,825,200 |
8 Feb 2023 | MYR | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 1,403,200 |
7 Feb 2023 | MYR | 4.23 | 4.28 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 4,119,500 |
3 Feb 2023 | MYR | 4.27 | 4.3 | 4.14 | 4.18 | 4.18 | -0.12 (-2.79%) | 2,734,500 |
2 Feb 2023 | MYR | 4.21 | 4.3 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 3,307,200 |
31 Jan 2023 | MYR | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -0.11 (-2.55%) | 7,055,800 |
30 Jan 2023 | MYR | 4.23 | 4.32 | 4.21 | 4.32 | 4.32 | +0.05 (+1.17%) | 4,428,600 |
27 Jan 2023 | MYR | 4.27 | 4.27 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,409,500 |
26 Jan 2023 | MYR | 4.14 | 4.29 | 4.14 | 4.26 | 4.26 | +0.08 (+1.91%) | 2,642,700 |
25 Jan 2023 | MYR | 4.17 | 4.2 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 749,900 |
20 Jan 2023 | MYR | 4.15 | 4.2 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,397,900 |
19 Jan 2023 | MYR | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,551,300 |
18 Jan 2023 | MYR | 4.2 | 4.24 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 4,753,300 |
17 Jan 2023 | MYR | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | +0.13 (+3.13%) | 3,080,700 |
16 Jan 2023 | MYR | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 970,800 |
13 Jan 2023 | MYR | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 3,226,000 |
12 Jan 2023 | MYR | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,124,400 |
11 Jan 2023 | MYR | 4 | 4.1 | 3.91 | 4.1 | 4.1 | +0.12 (+3.02%) | 4,937,600 |
10 Jan 2023 | MYR | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 2,660,400 |
9 Jan 2023 | MYR | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,318,600 |
6 Jan 2023 | MYR | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | +0.1 (+2.59%) | 1,612,200 |
5 Jan 2023 | MYR | 3.84 | 3.89 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,122,700 |
4 Jan 2023 | MYR | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,375,800 |
3 Jan 2023 | MYR | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | -0.12 (-3%) | 1,117,000 |