Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 3,112,600 |
31 Mar 2023 | MYR | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,134,300 |
30 Mar 2023 | MYR | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,511,300 |
29 Mar 2023 | MYR | 1.1 | 1.16 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 3,995,500 |
28 Mar 2023 | MYR | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,153,400 |
27 Mar 2023 | MYR | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,805,900 |
24 Mar 2023 | MYR | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,998,300 |
23 Mar 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 2,064,800 |
22 Mar 2023 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,135,500 |
21 Mar 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 872,800 |
20 Mar 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 868,100 |
17 Mar 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 912,200 |
16 Mar 2023 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 956,300 |
15 Mar 2023 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 690,200 |
14 Mar 2023 | MYR | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,628,600 |
13 Mar 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,015,700 |
10 Mar 2023 | MYR | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,024,600 |
9 Mar 2023 | MYR | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,640,300 |
8 Mar 2023 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 992,500 |
7 Mar 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 888,600 |
6 Mar 2023 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,158,400 |
3 Mar 2023 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 698,300 |
2 Mar 2023 | MYR | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 742,700 |
1 Mar 2023 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 769,500 |
28 Feb 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 542,800 |
27 Feb 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 325,100 |
24 Feb 2023 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 694,400 |
23 Feb 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,220,800 |
22 Feb 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 966,900 |
21 Feb 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 434,500 |