Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 3.09 | 3.15 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 152,400 |
16 Feb 2023 | MYR | 3.1 | 3.1 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 33,000 |
15 Feb 2023 | MYR | 3.08 | 3.14 | 3.03 | 3.11 | 3.11 | +0.01 (+0.32%) | 70,900 |
14 Feb 2023 | MYR | 3.08 | 3.1 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 27,500 |
13 Feb 2023 | MYR | 3.08 | 3.08 | 3 | 3.08 | 3.08 | -0.01 (-0.32%) | 262,800 |
10 Feb 2023 | MYR | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 129,900 |
9 Feb 2023 | MYR | 3.1 | 3.13 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 478,200 |
8 Feb 2023 | MYR | 3.14 | 3.14 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 105,500 |
7 Feb 2023 | MYR | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.03 (-0.95%) | 21,300 |
3 Feb 2023 | MYR | 3.17 | 3.21 | 3.11 | 3.17 | 3.17 | -0.01 (-0.31%) | 372,500 |
2 Feb 2023 | MYR | 3.06 | 3.23 | 3.03 | 3.18 | 3.18 | +0.11 (+3.58%) | 554,000 |
31 Jan 2023 | MYR | 3 | 3.07 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 84,200 |
30 Jan 2023 | MYR | 3.08 | 3.09 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 55,300 |
27 Jan 2023 | MYR | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 62,200 |
26 Jan 2023 | MYR | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 118,900 |
25 Jan 2023 | MYR | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 77,800 |
20 Jan 2023 | MYR | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 34,100 |
19 Jan 2023 | MYR | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 30,000 |
18 Jan 2023 | MYR | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 37,400 |
17 Jan 2023 | MYR | 2.95 | 2.95 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 339,600 |
16 Jan 2023 | MYR | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | +0.12 (+4.24%) | 647,900 |
13 Jan 2023 | MYR | 2.75 | 2.85 | 2.75 | 2.83 | 2.83 | +0.09 (+3.28%) | 380,500 |
12 Jan 2023 | MYR | 2.7 | 2.74 | 2.68 | 2.74 | 2.74 | +0.04 (+1.48%) | 389,900 |
11 Jan 2023 | MYR | 2.58 | 2.7 | 2.58 | 2.7 | 2.7 | +0.06 (+2.27%) | 158,200 |
10 Jan 2023 | MYR | 2.61 | 2.64 | 2.58 | 2.64 | 2.64 | -0.04 (-1.49%) | 283,100 |
9 Jan 2023 | MYR | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 58,500 |
6 Jan 2023 | MYR | 2.64 | 2.66 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 171,700 |
5 Jan 2023 | MYR | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 34,000 |
4 Jan 2023 | MYR | 2.6 | 2.66 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 20,900 |
3 Jan 2023 | MYR | 2.62 | 2.63 | 2.57 | 2.63 | 2.63 | +0.03 (+1.15%) | 19,400 |