Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 63,500 |
17 Feb 2023 | MYR | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 121,400 |
16 Feb 2023 | MYR | 3.44 | 3.54 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 169,100 |
15 Feb 2023 | MYR | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | +0.05 (+1.47%) | 120,900 |
14 Feb 2023 | MYR | 3.33 | 3.46 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 35,800 |
13 Feb 2023 | MYR | 3.33 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 95,900 |
10 Feb 2023 | MYR | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 35,500 |
9 Feb 2023 | MYR | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 46,100 |
8 Feb 2023 | MYR | 3.34 | 3.37 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 144,500 |
7 Feb 2023 | MYR | 3.41 | 3.43 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 72,400 |
3 Feb 2023 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 113,900 |
2 Feb 2023 | MYR | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 62,900 |
31 Jan 2023 | MYR | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 31,100 |
30 Jan 2023 | MYR | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 62,200 |
27 Jan 2023 | MYR | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 478,100 |
26 Jan 2023 | MYR | 3.49 | 3.49 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 286,800 |
25 Jan 2023 | MYR | 3.44 | 3.48 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 48,100 |
20 Jan 2023 | MYR | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 28,600 |
19 Jan 2023 | MYR | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 72,200 |
18 Jan 2023 | MYR | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 310,300 |
17 Jan 2023 | MYR | 3.47 | 3.48 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 149,300 |
16 Jan 2023 | MYR | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 102,600 |
13 Jan 2023 | MYR | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 83,000 |
12 Jan 2023 | MYR | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 241,600 |
11 Jan 2023 | MYR | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 66,400 |
10 Jan 2023 | MYR | 3.6 | 3.6 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 108,400 |
9 Jan 2023 | MYR | 3.6 | 3.6 | 3.57 | 3.58 | 3.58 | +0.02 (+0.56%) | 107,100 |
6 Jan 2023 | MYR | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 68,000 |
5 Jan 2023 | MYR | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 32,800 |
4 Jan 2023 | MYR | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | +0.1 (+2.82%) | 98,300 |