Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 30,000 |
17 Feb 2023 | MYR | 0.63 | 0.64 | 0.625 | 0.63 | 0.63 | -0.03 (-4.55%) | 116,900 |
16 Feb 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 67,700 |
15 Feb 2023 | MYR | 0.645 | 0.645 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 91,400 |
14 Feb 2023 | MYR | 0.675 | 0.69 | 0.65 | 0.66 | 0.66 | -0.015 (-2.22%) | 422,700 |
13 Feb 2023 | MYR | 0.7 | 0.7 | 0.665 | 0.675 | 0.675 | -0.03 (-4.26%) | 724,800 |
10 Feb 2023 | MYR | 0.7 | 0.72 | 0.68 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,306,200 |
9 Feb 2023 | MYR | 0.755 | 0.755 | 0.665 | 0.71 | 0.71 | -0.05 (-6.58%) | 1,247,700 |
8 Feb 2023 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 1,129,300 |
7 Feb 2023 | MYR | 0.745 | 0.77 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 347,100 |
3 Feb 2023 | MYR | 0.75 | 0.77 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 2,224,400 |
2 Feb 2023 | MYR | 0.685 | 0.79 | 0.685 | 0.745 | 0.745 | +0.065 (+9.56%) | 1,088,900 |
31 Jan 2023 | MYR | 0.635 | 0.685 | 0.63 | 0.68 | 0.68 | +0.035 (+5.43%) | 679,400 |
30 Jan 2023 | MYR | 0.64 | 0.645 | 0.64 | 0.645 | 0.645 | +0.02 (+3.20%) | 132,200 |
27 Jan 2023 | MYR | 0.625 | 0.625 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 1,000 |
26 Jan 2023 | MYR | 0.625 | 0.64 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 166,300 |
25 Jan 2023 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 52,200 |
20 Jan 2023 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 13,000 |
16 Jan 2023 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 37,000 |
12 Jan 2023 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 54,900 |
11 Jan 2023 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 61,600 |
9 Jan 2023 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,036,200 |
6 Jan 2023 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,500 |
5 Jan 2023 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 3,500 |
4 Jan 2023 | MYR | 0.625 | 0.625 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 231,200 |
30 Dec 2022 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 1,488,500 |
29 Dec 2022 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 13,300 |
28 Dec 2022 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,458,600 |
27 Dec 2022 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 16,000 |
23 Dec 2022 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 24,700 |