Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,094,800 |
17 Feb 2023 | MYR | 0.655 | 0.69 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 10,025,800 |
16 Feb 2023 | MYR | 0.62 | 0.655 | 0.615 | 0.65 | 0.65 | +0.035 (+5.69%) | 2,895,200 |
15 Feb 2023 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 292,900 |
14 Feb 2023 | MYR | 0.625 | 0.625 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 806,000 |
13 Feb 2023 | MYR | 0.63 | 0.645 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,527,500 |
10 Feb 2023 | MYR | 0.59 | 0.625 | 0.585 | 0.62 | 0.62 | +0.03 (+5.08%) | 1,579,600 |
9 Feb 2023 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 506,900 |
8 Feb 2023 | MYR | 0.6 | 0.61 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 582,400 |
7 Feb 2023 | MYR | 0.615 | 0.615 | 0.595 | 0.6 | 0.6 | -0.02 (-3.23%) | 986,400 |
3 Feb 2023 | MYR | 0.635 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 368,700 |
2 Feb 2023 | MYR | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 685,700 |
31 Jan 2023 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,231,000 |
30 Jan 2023 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 466,200 |
27 Jan 2023 | MYR | 0.645 | 0.645 | 0.625 | 0.645 | 0.645 | 0.0 (0.0%) | 1,172,300 |
26 Jan 2023 | MYR | 0.62 | 0.655 | 0.62 | 0.645 | 0.645 | +0.03 (+4.88%) | 3,679,800 |
25 Jan 2023 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 662,600 |
20 Jan 2023 | MYR | 0.585 | 0.61 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 427,400 |
19 Jan 2023 | MYR | 0.605 | 0.605 | 0.585 | 0.585 | 0.585 | -0.025 (-4.10%) | 1,065,000 |
18 Jan 2023 | MYR | 0.605 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 717,800 |
17 Jan 2023 | MYR | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,687,800 |
16 Jan 2023 | MYR | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 5,508,100 |
13 Jan 2023 | MYR | 0.57 | 0.62 | 0.565 | 0.62 | 0.62 | +0.055 (+9.73%) | 4,536,800 |
12 Jan 2023 | MYR | 0.58 | 0.59 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 1,636,200 |
11 Jan 2023 | MYR | 0.595 | 0.605 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 2,043,200 |
10 Jan 2023 | MYR | 0.55 | 0.6 | 0.55 | 0.6 | 0.6 | +0.06 (+11.11%) | 7,010,900 |
9 Jan 2023 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 259,700 |
6 Jan 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 230,600 |
5 Jan 2023 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 598,700 |
4 Jan 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 215,800 |