Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 116,500 |
24 Feb 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 51,000 |
23 Feb 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Feb 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 160,700 |
21 Feb 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 85,000 |
20 Feb 2023 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 43,000 |
17 Feb 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 13,000 |
16 Feb 2023 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 109,000 |
15 Feb 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 79,700 |
14 Feb 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 81,000 |
13 Feb 2023 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 105,700 |
10 Feb 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 89,800 |
9 Feb 2023 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 202,200 |
8 Feb 2023 | MYR | 0.51 | 0.515 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 185,500 |
7 Feb 2023 | MYR | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -0.025 (-4.67%) | 427,700 |
3 Feb 2023 | MYR | 0.55 | 0.55 | 0.52 | 0.535 | 0.535 | -0.01 (-1.83%) | 374,000 |
2 Feb 2023 | MYR | 0.55 | 0.56 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 325,500 |
31 Jan 2023 | MYR | 0.555 | 0.565 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 795,100 |
30 Jan 2023 | MYR | 0.515 | 0.57 | 0.515 | 0.545 | 0.545 | +0.045 (+9%) | 1,766,000 |
27 Jan 2023 | MYR | 0.53 | 0.535 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 187,400 |
26 Jan 2023 | MYR | 0.495 | 0.525 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 275,200 |
25 Jan 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 92,100 |
20 Jan 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 16,500 |
19 Jan 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 68,000 |
18 Jan 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 107,800 |
17 Jan 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 142,700 |
16 Jan 2023 | MYR | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 240,900 |
13 Jan 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 180,100 |
12 Jan 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 14,300 |
11 Jan 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 31,300 |