Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | MYR | 0.745 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 145,200 |
7 Apr 2023 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 435,800 |
6 Apr 2023 | MYR | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 729,300 |
5 Apr 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 237,500 |
4 Apr 2023 | MYR | 0.715 | 0.715 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 252,200 |
3 Apr 2023 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 349,400 |
31 Mar 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 289,900 |
30 Mar 2023 | MYR | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 200,700 |
29 Mar 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 239,500 |
28 Mar 2023 | MYR | 0.705 | 0.705 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 419,100 |
27 Mar 2023 | MYR | 0.705 | 0.71 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 363,800 |
24 Mar 2023 | MYR | 0.71 | 0.73 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 851,600 |
23 Mar 2023 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 135,800 |
22 Mar 2023 | MYR | 0.705 | 0.725 | 0.7 | 0.715 | 0.715 | +0.015 (+2.14%) | 515,600 |
21 Mar 2023 | MYR | 0.685 | 0.71 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 226,100 |
20 Mar 2023 | MYR | 0.69 | 0.7 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 308,800 |
17 Mar 2023 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | +0.015 (+2.21%) | 554,100 |
16 Mar 2023 | MYR | 0.695 | 0.695 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 686,900 |
15 Mar 2023 | MYR | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 577,100 |
14 Mar 2023 | MYR | 0.725 | 0.73 | 0.695 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,221,500 |
13 Mar 2023 | MYR | 0.725 | 0.735 | 0.7 | 0.72 | 0.72 | -0.015 (-2.04%) | 1,477,500 |
10 Mar 2023 | MYR | 0.76 | 0.76 | 0.705 | 0.735 | 0.735 | -0.035 (-4.55%) | 1,522,000 |
9 Mar 2023 | MYR | 0.79 | 0.79 | 0.765 | 0.77 | 0.77 | -0.02 (-2.53%) | 447,400 |
8 Mar 2023 | MYR | 0.795 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 688,100 |
7 Mar 2023 | MYR | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,635,700 |
6 Mar 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 230,000 |
3 Mar 2023 | MYR | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 263,300 |
2 Mar 2023 | MYR | 0.79 | 0.805 | 0.785 | 0.8 | 0.8 | -0.005 (-0.62%) | 340,200 |
1 Mar 2023 | MYR | 0.785 | 0.81 | 0.765 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,008,900 |
28 Feb 2023 | MYR | 0.84 | 0.845 | 0.78 | 0.79 | 0.79 | -0.045 (-5.39%) | 2,639,300 |