Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 53,000 |
30 Mar 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 65,000 |
29 Mar 2023 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 116,000 |
28 Mar 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 326,000 |
27 Mar 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 315,100 |
24 Mar 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 400,200 |
23 Mar 2023 | MYR | 0.53 | 0.545 | 0.515 | 0.52 | 0.52 | -0.025 (-4.59%) | 1,203,400 |
22 Mar 2023 | MYR | 0.535 | 0.55 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 485,000 |
21 Mar 2023 | MYR | 0.53 | 0.54 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 411,700 |
20 Mar 2023 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 141,600 |
17 Mar 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 358,900 |
16 Mar 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 1,040,100 |
15 Mar 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 190,600 |
14 Mar 2023 | MYR | 0.555 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 695,500 |
13 Mar 2023 | MYR | 0.57 | 0.57 | 0.545 | 0.56 | 0.56 | -0.02 (-3.45%) | 730,500 |
10 Mar 2023 | MYR | 0.595 | 0.6 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 360,400 |
9 Mar 2023 | MYR | 0.58 | 0.61 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 1,430,700 |
8 Mar 2023 | MYR | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 321,300 |
7 Mar 2023 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 625,000 |
6 Mar 2023 | MYR | 0.55 | 0.575 | 0.545 | 0.57 | 0.57 | +0.02 (+3.64%) | 553,500 |
3 Mar 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 681,400 |
2 Mar 2023 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 578,300 |
1 Mar 2023 | MYR | 0.555 | 0.575 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 686,000 |
28 Feb 2023 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 954,000 |
27 Feb 2023 | MYR | 0.58 | 0.58 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 629,000 |
24 Feb 2023 | MYR | 0.59 | 0.595 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,160,200 |
23 Feb 2023 | MYR | 0.585 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,148,500 |
22 Feb 2023 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 1,770,300 |
21 Feb 2023 | MYR | 0.625 | 0.625 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 1,352,700 |
20 Feb 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,094,800 |