Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | MYR | 0.535 | 0.57 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 5,671,800 |
21 Feb 2023 | MYR | 0.545 | 0.55 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 759,200 |
20 Feb 2023 | MYR | 0.535 | 0.555 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 3,686,300 |
17 Feb 2023 | MYR | 0.52 | 0.54 | 0.515 | 0.535 | 0.535 | +0.01 (+1.90%) | 964,700 |
16 Feb 2023 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 442,000 |
15 Feb 2023 | MYR | 0.535 | 0.54 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 887,400 |
14 Feb 2023 | MYR | 0.53 | 0.54 | 0.505 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,298,100 |
13 Feb 2023 | MYR | 0.535 | 0.545 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 855,300 |
10 Feb 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 518,800 |
9 Feb 2023 | MYR | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 728,000 |
8 Feb 2023 | MYR | 0.54 | 0.57 | 0.535 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,007,000 |
7 Feb 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 662,000 |
3 Feb 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 569,900 |
2 Feb 2023 | MYR | 0.515 | 0.54 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 806,700 |
31 Jan 2023 | MYR | 0.525 | 0.54 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 494,100 |
30 Jan 2023 | MYR | 0.54 | 0.555 | 0.525 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,140,500 |
27 Jan 2023 | MYR | 0.51 | 0.565 | 0.505 | 0.545 | 0.545 | +0.035 (+6.86%) | 2,718,500 |
26 Jan 2023 | MYR | 0.515 | 0.53 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 570,400 |
25 Jan 2023 | MYR | 0.545 | 0.55 | 0.505 | 0.515 | 0.515 | -0.015 (-2.83%) | 677,400 |
20 Jan 2023 | MYR | 0.555 | 0.555 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,765,300 |
19 Jan 2023 | MYR | 0.475 | 0.655 | 0.475 | 0.52 | 0.52 | +0.045 (+9.47%) | 5,297,500 |
18 Jan 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 65,400 |
17 Jan 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 429,900 |
16 Jan 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 151,700 |
13 Jan 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 22,900 |
12 Jan 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 114,900 |
11 Jan 2023 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 249,000 |
10 Jan 2023 | MYR | 0.47 | 0.495 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 673,000 |
9 Jan 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 594,400 |
6 Jan 2023 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 22,100 |