Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | MYR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 175,800 |
20 Feb 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 367,300 |
17 Feb 2023 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 238,300 |
16 Feb 2023 | MYR | 1.08 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 255,200 |
15 Feb 2023 | MYR | 1.01 | 1.1 | 1.01 | 1.07 | 1.07 | +0.07 (+7.00%) | 633,800 |
14 Feb 2023 | MYR | 1.04 | 1.04 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 170,500 |
13 Feb 2023 | MYR | 1.05 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 217,300 |
10 Feb 2023 | MYR | 1.02 | 1.06 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 374,400 |
9 Feb 2023 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 103,500 |
8 Feb 2023 | MYR | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 328,200 |
7 Feb 2023 | MYR | 1.09 | 1.1 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 333,600 |
3 Feb 2023 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 324,800 |
2 Feb 2023 | MYR | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 775,600 |
31 Jan 2023 | MYR | 1.13 | 1.19 | 1.08 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,013,100 |
30 Jan 2023 | MYR | 0.97 | 1.14 | 0.97 | 1.12 | 1.12 | +0.15 (+15.46%) | 2,724,100 |
27 Jan 2023 | MYR | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | +0.06 (+6.59%) | 566,200 |
26 Jan 2023 | MYR | 0.895 | 0.93 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 131,700 |
25 Jan 2023 | MYR | 0.915 | 0.915 | 0.89 | 0.91 | 0.91 | +0.005 (+0.55%) | 96,000 |
20 Jan 2023 | MYR | 0.9 | 0.915 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 17,400 |
19 Jan 2023 | MYR | 0.895 | 0.915 | 0.89 | 0.915 | 0.915 | +0.02 (+2.23%) | 56,300 |
18 Jan 2023 | MYR | 0.895 | 0.9 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 67,500 |
17 Jan 2023 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 40,500 |
16 Jan 2023 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 29,800 |
13 Jan 2023 | MYR | 0.895 | 0.91 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 87,700 |
12 Jan 2023 | MYR | 0.895 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 65,100 |
11 Jan 2023 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | +0.005 (+0.56%) | 58,200 |
10 Jan 2023 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 55,500 |
9 Jan 2023 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 66,500 |
6 Jan 2023 | MYR | 0.92 | 0.92 | 0.905 | 0.915 | 0.915 | -0.02 (-2.14%) | 43,000 |
5 Jan 2023 | MYR | 0.93 | 0.95 | 0.92 | 0.935 | 0.935 | +0.005 (+0.54%) | 165,800 |