Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 1.1 | 1.16 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,875,500 |
17 Feb 2023 | MYR | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,373,700 |
16 Feb 2023 | MYR | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 7,920,400 |
15 Feb 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,021,800 |
14 Feb 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,722,900 |
13 Feb 2023 | MYR | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 5,793,200 |
10 Feb 2023 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,990,300 |
9 Feb 2023 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 2,314,700 |
8 Feb 2023 | MYR | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 3,703,500 |
7 Feb 2023 | MYR | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 3,369,400 |
3 Feb 2023 | MYR | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 4,721,900 |
2 Feb 2023 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,840,100 |
31 Jan 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,564,900 |
30 Jan 2023 | MYR | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,454,200 |
27 Jan 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,843,800 |
26 Jan 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 6,431,800 |
25 Jan 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,761,300 |
20 Jan 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,453,900 |
19 Jan 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,163,200 |
18 Jan 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,843,700 |
17 Jan 2023 | MYR | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,494,000 |
16 Jan 2023 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,727,800 |
13 Jan 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,969,800 |
12 Jan 2023 | MYR | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,271,400 |
11 Jan 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,638,800 |
10 Jan 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,201,400 |
9 Jan 2023 | MYR | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 3,560,900 |
6 Jan 2023 | MYR | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,048,100 |
5 Jan 2023 | MYR | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 3,709,100 |
4 Jan 2023 | MYR | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,374,400 |