Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Feb 2023 | MYR | 2.65 | 2.77 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 8,917,700 |
17 Feb 2023 | MYR | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 2,342,100 |
16 Feb 2023 | MYR | 2.66 | 2.67 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 2,093,300 |
15 Feb 2023 | MYR | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,332,300 |
14 Feb 2023 | MYR | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,000,000 |
13 Feb 2023 | MYR | 2.68 | 2.7 | 2.64 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,305,900 |
10 Feb 2023 | MYR | 2.6 | 2.68 | 2.6 | 2.68 | 2.68 | +0.06 (+2.29%) | 1,141,400 |
9 Feb 2023 | MYR | 2.67 | 2.67 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 5,302,400 |
8 Feb 2023 | MYR | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | -0.02 (-0.74%) | 4,909,900 |
7 Feb 2023 | MYR | 2.69 | 2.69 | 2.64 | 2.69 | 2.69 | 0.0 (0.0%) | 1,458,800 |
3 Feb 2023 | MYR | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 3,057,400 |
2 Feb 2023 | MYR | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 4,281,600 |
31 Jan 2023 | MYR | 2.68 | 2.7 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 1,709,500 |
30 Jan 2023 | MYR | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,668,100 |
27 Jan 2023 | MYR | 2.69 | 2.71 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 4,027,000 |
26 Jan 2023 | MYR | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 6,144,800 |
25 Jan 2023 | MYR | 2.62 | 2.72 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 2,709,300 |
20 Jan 2023 | MYR | 2.57 | 2.65 | 2.57 | 2.64 | 2.64 | +0.04 (+1.54%) | 1,863,600 |
19 Jan 2023 | MYR | 2.59 | 2.7 | 2.57 | 2.6 | 2.6 | +0.06 (+2.36%) | 3,121,700 |
18 Jan 2023 | MYR | 2.57 | 2.6 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 4,489,500 |
17 Jan 2023 | MYR | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 957,900 |
16 Jan 2023 | MYR | 2.57 | 2.57 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 1,284,000 |
13 Jan 2023 | MYR | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 2,019,700 |
12 Jan 2023 | MYR | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 2,330,600 |
11 Jan 2023 | MYR | 2.54 | 2.56 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,225,800 |
10 Jan 2023 | MYR | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,221,600 |
9 Jan 2023 | MYR | 2.48 | 2.54 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 2,536,100 |
6 Jan 2023 | MYR | 2.45 | 2.49 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,558,200 |