Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | MYR | 3.9 | 3.9 | 3.7 | 3.78 | 3.78 | -0.12 (-3.08%) | 2,122,700 |
28 Feb 2023 | MYR | 3.9 | 3.94 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,218,700 |
27 Feb 2023 | MYR | 3.75 | 4 | 3.75 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,850,300 |
24 Feb 2023 | MYR | 3.7 | 3.71 | 3.67 | 3.7 | 3.7 | +0.05 (+1.37%) | 570,100 |
23 Feb 2023 | MYR | 3.65 | 3.74 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 64,800 |
22 Feb 2023 | MYR | 3.69 | 3.78 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 702,200 |
21 Feb 2023 | MYR | 3.67 | 3.76 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,447,100 |
20 Feb 2023 | MYR | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 337,500 |
17 Feb 2023 | MYR | 3.72 | 3.75 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 458,500 |
16 Feb 2023 | MYR | 3.7 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 376,600 |
15 Feb 2023 | MYR | 3.67 | 3.74 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 390,600 |
14 Feb 2023 | MYR | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 419,400 |
13 Feb 2023 | MYR | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 317,600 |
10 Feb 2023 | MYR | 3.7 | 3.71 | 3.62 | 3.69 | 3.69 | 0.0 (0.0%) | 118,000 |
9 Feb 2023 | MYR | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 252,600 |
8 Feb 2023 | MYR | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 626,600 |
7 Feb 2023 | MYR | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 458,600 |
3 Feb 2023 | MYR | 3.65 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 375,000 |
2 Feb 2023 | MYR | 3.65 | 3.73 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 481,700 |
31 Jan 2023 | MYR | 3.65 | 3.74 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 644,200 |
30 Jan 2023 | MYR | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 545,400 |
27 Jan 2023 | MYR | 3.63 | 3.68 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 475,800 |
26 Jan 2023 | MYR | 3.55 | 3.63 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 756,300 |
25 Jan 2023 | MYR | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 175,700 |
20 Jan 2023 | MYR | 3.55 | 3.63 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 620,600 |
19 Jan 2023 | MYR | 3.66 | 3.66 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 423,900 |
18 Jan 2023 | MYR | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 298,000 |
17 Jan 2023 | MYR | 3.69 | 3.81 | 3.69 | 3.76 | 3.76 | +0.09 (+2.45%) | 1,357,400 |
16 Jan 2023 | MYR | 3.52 | 3.68 | 3.52 | 3.67 | 3.67 | +0.14 (+3.97%) | 436,400 |
13 Jan 2023 | MYR | 3.55 | 3.59 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 519,800 |