Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 630,900 |
17 Feb 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 285,400 |
16 Feb 2023 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,889,900 |
15 Feb 2023 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 619,400 |
14 Feb 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,060,900 |
13 Feb 2023 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 738,200 |
10 Feb 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 979,200 |
9 Feb 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,540,300 |
8 Feb 2023 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,965,500 |
7 Feb 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,860,400 |
3 Feb 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 3,900,000 |
2 Feb 2023 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,729,700 |
31 Jan 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,422,700 |
30 Jan 2023 | MYR | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,397,500 |
27 Jan 2023 | MYR | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,693,000 |
26 Jan 2023 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,252,200 |
25 Jan 2023 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,357,700 |
20 Jan 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,096,200 |
19 Jan 2023 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 899,600 |
18 Jan 2023 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,463,900 |
17 Jan 2023 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,426,600 |
16 Jan 2023 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 869,500 |
13 Jan 2023 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 661,400 |
12 Jan 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,742,500 |
11 Jan 2023 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 924,600 |
10 Jan 2023 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 254,500 |
9 Jan 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 279,600 |
6 Jan 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 878,800 |
5 Jan 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 524,100 |
4 Jan 2023 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 729,300 |