Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 3,586,600 |
24 Feb 2023 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,591,200 |
23 Feb 2023 | MYR | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,695,600 |
22 Feb 2023 | MYR | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,308,400 |
21 Feb 2023 | MYR | 1.06 | 1.12 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 5,335,900 |
20 Feb 2023 | MYR | 1.02 | 1.07 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 4,346,800 |
17 Feb 2023 | MYR | 0.995 | 1.01 | 0.965 | 0.99 | 0.99 | 0.0 (0.0%) | 4,436,000 |
16 Feb 2023 | MYR | 0.945 | 1.01 | 0.905 | 0.99 | 0.99 | +0.05 (+5.32%) | 6,525,000 |
15 Feb 2023 | MYR | 0.815 | 0.97 | 0.815 | 0.94 | 0.94 | +0.125 (+15.34%) | 13,057,000 |
14 Feb 2023 | MYR | 0.74 | 0.82 | 0.74 | 0.815 | 0.815 | +0.07 (+9.40%) | 1,315,200 |
13 Feb 2023 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 240,000 |
10 Feb 2023 | MYR | 0.745 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 299,300 |
9 Feb 2023 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 103,200 |
8 Feb 2023 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 58,000 |
7 Feb 2023 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 90,400 |
3 Feb 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 115,000 |
2 Feb 2023 | MYR | 0.735 | 0.755 | 0.735 | 0.755 | 0.755 | +0.015 (+2.03%) | 519,400 |
31 Jan 2023 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 66,100 |
30 Jan 2023 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 153,300 |
27 Jan 2023 | MYR | 0.735 | 0.745 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 540,300 |
26 Jan 2023 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 551,700 |
25 Jan 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 182,200 |
20 Jan 2023 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 131,900 |
19 Jan 2023 | MYR | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 606,400 |
18 Jan 2023 | MYR | 0.74 | 0.74 | 0.715 | 0.72 | 0.72 | -0.02 (-2.70%) | 471,900 |
17 Jan 2023 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 361,500 |
16 Jan 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 312,400 |
13 Jan 2023 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 117,000 |
12 Jan 2023 | MYR | 0.755 | 0.77 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 333,800 |
11 Jan 2023 | MYR | 0.755 | 0.755 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 157,000 |