Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | MYR | 0.775 | 0.835 | 0.775 | 0.835 | 0.835 | +0.07 (+9.15%) | 4,019,700 |
24 Feb 2023 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 504,300 |
23 Feb 2023 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.025 (+3.31%) | 416,900 |
22 Feb 2023 | MYR | 0.755 | 0.76 | 0.74 | 0.755 | 0.755 | -0.005 (-0.66%) | 407,000 |
21 Feb 2023 | MYR | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 301,100 |
20 Feb 2023 | MYR | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 343,500 |
17 Feb 2023 | MYR | 0.775 | 0.775 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 830,800 |
16 Feb 2023 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 210,900 |
15 Feb 2023 | MYR | 0.78 | 0.785 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 668,400 |
14 Feb 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 469,300 |
13 Feb 2023 | MYR | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | +0.015 (+1.95%) | 712,100 |
10 Feb 2023 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 273,700 |
9 Feb 2023 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.025 (-3.18%) | 640,100 |
8 Feb 2023 | MYR | 0.775 | 0.79 | 0.77 | 0.785 | 0.785 | +0.01 (+1.29%) | 828,300 |
7 Feb 2023 | MYR | 0.77 | 0.775 | 0.755 | 0.775 | 0.775 | +0.005 (+0.65%) | 435,500 |
3 Feb 2023 | MYR | 0.75 | 0.775 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 844,000 |
2 Feb 2023 | MYR | 0.74 | 0.755 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 583,500 |
31 Jan 2023 | MYR | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 390,600 |
30 Jan 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 582,000 |
27 Jan 2023 | MYR | 0.75 | 0.765 | 0.725 | 0.735 | 0.735 | -0.01 (-1.34%) | 1,767,200 |
26 Jan 2023 | MYR | 0.735 | 0.755 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 1,751,400 |
25 Jan 2023 | MYR | 0.705 | 0.735 | 0.705 | 0.735 | 0.735 | +0.03 (+4.26%) | 851,500 |
20 Jan 2023 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 337,400 |
19 Jan 2023 | MYR | 0.7 | 0.71 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 481,600 |
18 Jan 2023 | MYR | 0.695 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 748,300 |
17 Jan 2023 | MYR | 0.73 | 0.745 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,902,000 |
16 Jan 2023 | MYR | 0.7 | 0.735 | 0.7 | 0.73 | 0.73 | +0.025 (+3.55%) | 1,529,900 |
13 Jan 2023 | MYR | 0.695 | 0.715 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 1,588,700 |
12 Jan 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 1,099,900 |
11 Jan 2023 | MYR | 0.705 | 0.72 | 0.685 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,810,300 |