Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 1.31 | 1.35 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 5,186,900 |
31 Mar 2023 | MYR | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 5,428,600 |
30 Mar 2023 | MYR | 1.34 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 6,328,400 |
29 Mar 2023 | MYR | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 9,003,500 |
28 Mar 2023 | MYR | 1.3 | 1.32 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 8,104,500 |
27 Mar 2023 | MYR | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 13,751,800 |
24 Mar 2023 | MYR | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 14,437,600 |
23 Mar 2023 | MYR | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 19,791,500 |
22 Mar 2023 | MYR | 1.3 | 1.33 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 13,307,600 |
21 Mar 2023 | MYR | 1.23 | 1.32 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 18,923,500 |
20 Mar 2023 | MYR | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 12,540,600 |
17 Mar 2023 | MYR | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 87,305,300 |
16 Mar 2023 | MYR | 1.13 | 1.27 | 1.1 | 1.24 | 1.24 | +0.1 (+8.77%) | 24,948,600 |
15 Mar 2023 | MYR | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 6,617,800 |
14 Mar 2023 | MYR | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 9,194,400 |
13 Mar 2023 | MYR | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 6,747,500 |
10 Mar 2023 | MYR | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,366,700 |
9 Mar 2023 | MYR | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 10,807,800 |
8 Mar 2023 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 11,194,600 |
7 Mar 2023 | MYR | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,646,000 |
6 Mar 2023 | MYR | 1.08 | 1.12 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 8,432,400 |
3 Mar 2023 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 7,773,600 |
2 Mar 2023 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,318,100 |
1 Mar 2023 | MYR | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 7,870,500 |
28 Feb 2023 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 5,442,800 |
27 Feb 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,703,300 |
24 Feb 2023 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 6,691,000 |
23 Feb 2023 | MYR | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 6,572,200 |
22 Feb 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 3,554,600 |
21 Feb 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,809,200 |