Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | MYR | 0.855 | 0.87 | 0.825 | 0.86 | 0.86 | 0.0 (0.0%) | 6,054,800 |
17 Feb 2023 | MYR | 0.865 | 0.875 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 10,225,100 |
16 Feb 2023 | MYR | 0.85 | 0.885 | 0.795 | 0.86 | 0.86 | +0.015 (+1.78%) | 22,647,800 |
15 Feb 2023 | MYR | 0.835 | 0.895 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 21,992,200 |
14 Feb 2023 | MYR | 0.77 | 0.835 | 0.77 | 0.835 | 0.835 | +0.065 (+8.44%) | 19,888,800 |
13 Feb 2023 | MYR | 0.75 | 0.805 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 33,770,600 |
10 Feb 2023 | MYR | 0.66 | 0.77 | 0.66 | 0.755 | 0.755 | +0.095 (+14.39%) | 55,138,100 |
9 Feb 2023 | MYR | 0.61 | 0.66 | 0.605 | 0.66 | 0.66 | +0.05 (+8.20%) | 6,599,300 |
8 Feb 2023 | MYR | 0.615 | 0.625 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,575,400 |
7 Feb 2023 | MYR | 0.615 | 0.635 | 0.595 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,253,500 |
3 Feb 2023 | MYR | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,962,600 |
2 Feb 2023 | MYR | 0.57 | 0.64 | 0.57 | 0.635 | 0.635 | +0.065 (+11.40%) | 5,684,900 |
31 Jan 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,045,000 |
30 Jan 2023 | MYR | 0.585 | 0.605 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 1,838,700 |
27 Jan 2023 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 642,600 |
26 Jan 2023 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 252,700 |
25 Jan 2023 | MYR | 0.565 | 0.585 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 504,100 |
20 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 634,200 |
19 Jan 2023 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,729,500 |
18 Jan 2023 | MYR | 0.555 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,118,500 |
17 Jan 2023 | MYR | 0.575 | 0.575 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,260,600 |
16 Jan 2023 | MYR | 0.58 | 0.595 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,718,600 |
13 Jan 2023 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 2,095,300 |
12 Jan 2023 | MYR | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,264,800 |
11 Jan 2023 | MYR | 0.57 | 0.585 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 2,215,600 |
10 Jan 2023 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,083,300 |
9 Jan 2023 | MYR | 0.585 | 0.6 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 4,031,600 |
6 Jan 2023 | MYR | 0.55 | 0.585 | 0.55 | 0.585 | 0.585 | +0.04 (+7.34%) | 7,115,600 |
5 Jan 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,237,300 |
4 Jan 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 267,500 |