Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | MYR | 2.36 | 2.36 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 315,000 |
21 Feb 2023 | MYR | 2.35 | 2.4 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 867,400 |
20 Feb 2023 | MYR | 2.38 | 2.4 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 280,500 |
17 Feb 2023 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 70,500 |
16 Feb 2023 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 71,200 |
15 Feb 2023 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 48,700 |
14 Feb 2023 | MYR | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 47,600 |
13 Feb 2023 | MYR | 2.36 | 2.4 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 93,300 |
10 Feb 2023 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 87,100 |
9 Feb 2023 | MYR | 2.37 | 2.38 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 178,200 |
8 Feb 2023 | MYR | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 329,000 |
7 Feb 2023 | MYR | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 389,700 |
3 Feb 2023 | MYR | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 430,400 |
2 Feb 2023 | MYR | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 120,700 |
31 Jan 2023 | MYR | 2.43 | 2.45 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 337,800 |
30 Jan 2023 | MYR | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 264,800 |
27 Jan 2023 | MYR | 2.45 | 2.46 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 306,200 |
26 Jan 2023 | MYR | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | +0.07 (+2.95%) | 979,200 |
25 Jan 2023 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 253,500 |
20 Jan 2023 | MYR | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 126,500 |
19 Jan 2023 | MYR | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 57,300 |
18 Jan 2023 | MYR | 2.4 | 2.41 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 74,200 |
17 Jan 2023 | MYR | 2.42 | 2.45 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 147,800 |
16 Jan 2023 | MYR | 2.42 | 2.45 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 141,800 |
13 Jan 2023 | MYR | 2.42 | 2.48 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 230,600 |
12 Jan 2023 | MYR | 2.41 | 2.47 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 189,000 |
11 Jan 2023 | MYR | 2.45 | 2.47 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 520,200 |
10 Jan 2023 | MYR | 2.49 | 2.49 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 670,800 |
9 Jan 2023 | MYR | 2.42 | 2.52 | 2.42 | 2.5 | 2.5 | +0.1 (+4.17%) | 701,600 |
6 Jan 2023 | MYR | 2.38 | 2.42 | 2.37 | 2.4 | 2.4 | +0.05 (+2.13%) | 353,300 |