Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 2.59 | 2.62 | 2.51 | 2.6 | 2.6 | +0.03 (+1.17%) | 3,288,500 |
31 Mar 2023 | MYR | 2.56 | 2.6 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,525,200 |
30 Mar 2023 | MYR | 2.56 | 2.57 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,193,300 |
29 Mar 2023 | MYR | 2.45 | 2.57 | 2.43 | 2.56 | 2.56 | +0.11 (+4.49%) | 7,403,900 |
28 Mar 2023 | MYR | 2.38 | 2.45 | 2.37 | 2.45 | 2.45 | +0.07 (+2.94%) | 1,943,700 |
27 Mar 2023 | MYR | 2.36 | 2.38 | 2.27 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,172,900 |
24 Mar 2023 | MYR | 2.45 | 2.47 | 2.35 | 2.35 | 2.35 | -0.07 (-2.89%) | 4,720,400 |
23 Mar 2023 | MYR | 2.39 | 2.45 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 3,301,900 |
22 Mar 2023 | MYR | 2.42 | 2.44 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,849,700 |
21 Mar 2023 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,479,900 |
20 Mar 2023 | MYR | 2.41 | 2.46 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,817,200 |
17 Mar 2023 | MYR | 2.48 | 2.5 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 19,515,300 |
16 Mar 2023 | MYR | 2.47 | 2.48 | 2.38 | 2.48 | 2.48 | -0.02 (-0.80%) | 7,314,000 |
15 Mar 2023 | MYR | 2.49 | 2.53 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 6,782,900 |
14 Mar 2023 | MYR | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -0.09 (-3.49%) | 4,404,600 |
13 Mar 2023 | MYR | 2.53 | 2.6 | 2.53 | 2.58 | 2.58 | +0.01 (+0.39%) | 3,911,400 |
10 Mar 2023 | MYR | 2.62 | 2.64 | 2.53 | 2.57 | 2.57 | -0.06 (-2.28%) | 6,509,000 |
9 Mar 2023 | MYR | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 4,164,800 |
8 Mar 2023 | MYR | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,712,000 |
7 Mar 2023 | MYR | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 2,095,800 |
6 Mar 2023 | MYR | 2.67 | 2.69 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,154,900 |
3 Mar 2023 | MYR | 2.7 | 2.7 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 3,906,500 |
2 Mar 2023 | MYR | 2.7 | 2.7 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,900,700 |
1 Mar 2023 | MYR | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,223,200 |
28 Feb 2023 | MYR | 2.7 | 2.71 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 3,316,400 |
27 Feb 2023 | MYR | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 4,271,600 |
24 Feb 2023 | MYR | 2.67 | 2.73 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 5,335,800 |
23 Feb 2023 | MYR | 2.67 | 2.7 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 5,664,700 |
22 Feb 2023 | MYR | 2.66 | 2.7 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 3,387,900 |
21 Feb 2023 | MYR | 2.7 | 2.7 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,828,900 |