Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | MYR | 4.91 | 5.06 | 4.85 | 5.06 | 5.06 | +0.16 (+3.27%) | 534,500 |
27 Feb 2023 | MYR | 4.99 | 4.99 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 967,900 |
24 Feb 2023 | MYR | 4.99 | 5.04 | 4.95 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,311,800 |
23 Feb 2023 | MYR | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | +0.17 (+3.58%) | 440,500 |
22 Feb 2023 | MYR | 4.86 | 4.9 | 4.71 | 4.75 | 4.75 | -0.16 (-3.26%) | 1,452,400 |
21 Feb 2023 | MYR | 4.96 | 4.96 | 4.87 | 4.91 | 4.91 | -0.04 (-0.81%) | 835,400 |
20 Feb 2023 | MYR | 4.91 | 4.95 | 4.81 | 4.95 | 4.95 | +0.05 (+1.02%) | 353,700 |
17 Feb 2023 | MYR | 5.05 | 5.07 | 4.87 | 4.9 | 4.9 | -0.17 (-3.35%) | 4,221,500 |
16 Feb 2023 | MYR | 5.04 | 5.16 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 1,713,000 |
15 Feb 2023 | MYR | 5.03 | 5.08 | 4.98 | 5.07 | 5.07 | +0.08 (+1.60%) | 839,900 |
14 Feb 2023 | MYR | 5 | 5.01 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,580,900 |
13 Feb 2023 | MYR | 4.94 | 5.04 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 4,210,600 |
10 Feb 2023 | MYR | 4.97 | 5 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 2,456,700 |
9 Feb 2023 | MYR | 5.1 | 5.1 | 4.98 | 5.01 | 5.01 | -0.09 (-1.76%) | 1,150,900 |
8 Feb 2023 | MYR | 5.02 | 5.17 | 5.02 | 5.1 | 5.1 | +0.02 (+0.39%) | 3,355,800 |
7 Feb 2023 | MYR | 4.94 | 5.1 | 4.94 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,195,900 |
3 Feb 2023 | MYR | 5.18 | 5.18 | 4.96 | 5.07 | 5.07 | -0.1 (-1.93%) | 1,734,300 |
2 Feb 2023 | MYR | 4.94 | 5.2 | 4.92 | 5.17 | 5.17 | +0.34 (+7.04%) | 3,561,800 |
31 Jan 2023 | MYR | 4.97 | 5 | 4.83 | 4.83 | 4.83 | -0.16 (-3.21%) | 1,328,700 |
30 Jan 2023 | MYR | 4.99 | 5.03 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,107,300 |
27 Jan 2023 | MYR | 5.08 | 5.09 | 4.9 | 5 | 5 | -0.07 (-1.38%) | 3,243,800 |
26 Jan 2023 | MYR | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -0.07 (-1.36%) | 1,884,200 |
25 Jan 2023 | MYR | 5.05 | 5.17 | 5.02 | 5.14 | 5.14 | +0.14 (+2.80%) | 1,262,500 |
20 Jan 2023 | MYR | 4.94 | 5.02 | 4.9 | 5 | 5 | +0.02 (+0.40%) | 857,400 |
19 Jan 2023 | MYR | 5 | 5.04 | 4.98 | 4.98 | 4.98 | -0.06 (-1.19%) | 1,253,100 |
18 Jan 2023 | MYR | 5.05 | 5.1 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 2,423,400 |
17 Jan 2023 | MYR | 5.01 | 5.04 | 4.92 | 5.04 | 5.04 | +0.05 (+1.00%) | 1,241,000 |
16 Jan 2023 | MYR | 4.9 | 5.03 | 4.9 | 4.99 | 4.99 | +0.09 (+1.84%) | 2,456,100 |
13 Jan 2023 | MYR | 4.86 | 4.97 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,017,200 |
12 Jan 2023 | MYR | 4.76 | 4.88 | 4.76 | 4.86 | 4.86 | +0.11 (+2.32%) | 2,869,300 |