Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | +0.1 (+2.45%) | 243,000 |
31 Mar 2023 | MYR | 4.07 | 4.1 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 141,700 |
30 Mar 2023 | MYR | 4.03 | 4.1 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 104,400 |
29 Mar 2023 | MYR | 3.97 | 4.1 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 421,700 |
28 Mar 2023 | MYR | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.04 (+1.02%) | 98,100 |
27 Mar 2023 | MYR | 3.97 | 3.99 | 3.84 | 3.93 | 3.93 | -0.04 (-1.01%) | 246,300 |
24 Mar 2023 | MYR | 3.8 | 3.99 | 3.8 | 3.97 | 3.97 | +0.17 (+4.47%) | 596,200 |
23 Mar 2023 | MYR | 3.84 | 3.85 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 17,900 |
22 Mar 2023 | MYR | 3.73 | 3.93 | 3.73 | 3.84 | 3.84 | +0.11 (+2.95%) | 237,700 |
21 Mar 2023 | MYR | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | +0.02 (+0.54%) | 32,700 |
20 Mar 2023 | MYR | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 19,000 |
17 Mar 2023 | MYR | 3.71 | 3.78 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 42,300 |
16 Mar 2023 | MYR | 3.73 | 3.77 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 70,200 |
15 Mar 2023 | MYR | 3.73 | 3.78 | 3.73 | 3.73 | 3.73 | +0.01 (+0.27%) | 118,700 |
14 Mar 2023 | MYR | 3.82 | 3.86 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 138,500 |
13 Mar 2023 | MYR | 3.8 | 3.87 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 117,200 |
10 Mar 2023 | MYR | 3.83 | 3.9 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 107,300 |
9 Mar 2023 | MYR | 3.83 | 3.9 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 65,900 |
8 Mar 2023 | MYR | 3.8 | 3.83 | 3.75 | 3.83 | 3.83 | +0.02 (+0.52%) | 34,600 |
7 Mar 2023 | MYR | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 61,300 |
6 Mar 2023 | MYR | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 27,700 |
3 Mar 2023 | MYR | 3.9 | 3.96 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 167,100 |
2 Mar 2023 | MYR | 3.93 | 3.96 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 311,000 |
1 Mar 2023 | MYR | 3.68 | 3.94 | 3.68 | 3.91 | 3.91 | +0.17 (+4.55%) | 412,000 |
28 Feb 2023 | MYR | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 105,700 |
27 Feb 2023 | MYR | 3.68 | 3.75 | 3.63 | 3.75 | 3.75 | +0.09 (+2.46%) | 422,000 |
24 Feb 2023 | MYR | 3.61 | 3.7 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 211,700 |
23 Feb 2023 | MYR | 3.55 | 3.76 | 3.53 | 3.61 | 3.61 | +0.22 (+6.49%) | 1,222,100 |
22 Feb 2023 | MYR | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 76,500 |
21 Feb 2023 | MYR | 3.45 | 3.45 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 97,800 |