Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 2.1 | 2.1 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 291,900 |
17 Feb 2023 | MYR | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 289,400 |
16 Feb 2023 | MYR | 2.11 | 2.14 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 1,144,800 |
15 Feb 2023 | MYR | 2 | 2.1 | 1.97 | 2.1 | 2.1 | +0.12 (+6.06%) | 1,210,500 |
14 Feb 2023 | MYR | 1.99 | 1.99 | 1.91 | 1.98 | 1.98 | -0.01 (-0.50%) | 861,600 |
13 Feb 2023 | MYR | 1.86 | 2 | 1.86 | 1.99 | 1.99 | +0.12 (+6.42%) | 739,600 |
10 Feb 2023 | MYR | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 737,300 |
9 Feb 2023 | MYR | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 384,500 |
8 Feb 2023 | MYR | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 206,700 |
7 Feb 2023 | MYR | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 591,600 |
3 Feb 2023 | MYR | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,618,400 |
2 Feb 2023 | MYR | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 243,600 |
31 Jan 2023 | MYR | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 213,500 |
30 Jan 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 354,000 |
27 Jan 2023 | MYR | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 944,800 |
26 Jan 2023 | MYR | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 395,400 |
25 Jan 2023 | MYR | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 247,900 |
20 Jan 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 202,700 |
19 Jan 2023 | MYR | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,392,900 |
18 Jan 2023 | MYR | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 255,600 |
17 Jan 2023 | MYR | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 509,700 |
16 Jan 2023 | MYR | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 493,200 |
13 Jan 2023 | MYR | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,505,500 |
12 Jan 2023 | MYR | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 249,400 |
11 Jan 2023 | MYR | 2.05 | 2.09 | 2.02 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,540,800 |
10 Jan 2023 | MYR | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 583,300 |
9 Jan 2023 | MYR | 2.1 | 2.12 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 868,800 |
6 Jan 2023 | MYR | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 524,200 |
5 Jan 2023 | MYR | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,057,000 |
4 Jan 2023 | MYR | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 606,300 |