Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,913,700 |
7 Apr 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,215,500 |
6 Apr 2023 | MYR | 0.24 | 0.245 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 6,292,500 |
5 Apr 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,936,400 |
4 Apr 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 3,091,400 |
3 Apr 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,869,800 |
31 Mar 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 4,221,400 |
30 Mar 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,088,500 |
29 Mar 2023 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,933,600 |
28 Mar 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,438,000 |
27 Mar 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,737,600 |
24 Mar 2023 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 2,145,100 |
23 Mar 2023 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 956,500 |
22 Mar 2023 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,179,100 |
21 Mar 2023 | MYR | 0.235 | 0.245 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,763,900 |
20 Mar 2023 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 156,000 |
17 Mar 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,183,700 |
16 Mar 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 2,000,700 |
15 Mar 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.25 | 0.25 | 0.0 (0.0%) | 615,500 |
14 Mar 2023 | MYR | 0.245 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 3,115,900 |
13 Mar 2023 | MYR | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,188,500 |
10 Mar 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 2,359,200 |
9 Mar 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,553,700 |
8 Mar 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,748,000 |
7 Mar 2023 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 2,542,800 |
6 Mar 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 702,500 |
3 Mar 2023 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,422,200 |
2 Mar 2023 | MYR | 0.21 | 0.23 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 2,895,400 |
1 Mar 2023 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,091,000 |
28 Feb 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 186,000 |