Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 922,000 |
3 Mar 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,341,200 |
2 Mar 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 261,700 |
1 Mar 2023 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 240,900 |
28 Feb 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 509,500 |
27 Feb 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 543,100 |
24 Feb 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 363,800 |
23 Feb 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 435,300 |
22 Feb 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 476,000 |
21 Feb 2023 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 1,064,000 |
20 Feb 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 370,400 |
17 Feb 2023 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 161,600 |
16 Feb 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 750,100 |
15 Feb 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 401,200 |
14 Feb 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 664,000 |
13 Feb 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,168,000 |
10 Feb 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 981,500 |
9 Feb 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 901,600 |
8 Feb 2023 | MYR | 0.545 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 392,300 |
7 Feb 2023 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,278,300 |
3 Feb 2023 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 2,034,000 |
2 Feb 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 707,900 |
31 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 1,526,600 |
30 Jan 2023 | MYR | 0.59 | 0.595 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 2,397,700 |
27 Jan 2023 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,631,900 |
26 Jan 2023 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 813,300 |
25 Jan 2023 | MYR | 0.585 | 0.6 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 1,309,100 |
20 Jan 2023 | MYR | 0.58 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 666,400 |
19 Jan 2023 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,279,000 |
18 Jan 2023 | MYR | 0.585 | 0.595 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 1,753,600 |