Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | MYR | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 4,814,600 |
27 Feb 2023 | MYR | 1.49 | 1.5 | 1.34 | 1.34 | 1.34 | -0.14 (-9.46%) | 4,238,100 |
24 Feb 2023 | MYR | 1.46 | 1.51 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 7,747,700 |
23 Feb 2023 | MYR | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -0.08 (-5.19%) | 2,328,300 |
22 Feb 2023 | MYR | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 2,785,700 |
21 Feb 2023 | MYR | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,737,600 |
20 Feb 2023 | MYR | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,245,500 |
17 Feb 2023 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 231,800 |
16 Feb 2023 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,455,200 |
15 Feb 2023 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,057,800 |
14 Feb 2023 | MYR | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,837,400 |
13 Feb 2023 | MYR | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,054,700 |
10 Feb 2023 | MYR | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 768,400 |
9 Feb 2023 | MYR | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 230,000 |
8 Feb 2023 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 669,000 |
7 Feb 2023 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 467,800 |
3 Feb 2023 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 473,800 |
2 Feb 2023 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,900,700 |
31 Jan 2023 | MYR | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,118,200 |
30 Jan 2023 | MYR | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,856,300 |
27 Jan 2023 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 1,772,700 |
26 Jan 2023 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 794,600 |
25 Jan 2023 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 402,700 |
20 Jan 2023 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,028,600 |
19 Jan 2023 | MYR | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 380,900 |
18 Jan 2023 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,566,900 |
17 Jan 2023 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,461,400 |
16 Jan 2023 | MYR | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 673,100 |
13 Jan 2023 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,084,300 |
12 Jan 2023 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 487,700 |