Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 8.35 | 8.8 | 8.34 | 8.73 | 8.73 | +0.01 (+0.11%) | 11,400 |
16 Feb 2023 | MYR | 8.51 | 8.8 | 8.51 | 8.72 | 8.72 | +0.21 (+2.47%) | 10,800 |
15 Feb 2023 | MYR | 9.11 | 9.11 | 8.34 | 8.51 | 8.51 | -0.53 (-5.86%) | 56,800 |
14 Feb 2023 | MYR | 8.98 | 9.52 | 8.8 | 9.04 | 9.04 | +0.24 (+2.73%) | 65,500 |
13 Feb 2023 | MYR | 8.3 | 8.91 | 8.23 | 8.8 | 8.8 | +0.57 (+6.93%) | 132,800 |
10 Feb 2023 | MYR | 7.95 | 8.23 | 7.95 | 8.23 | 8.23 | +0.33 (+4.18%) | 79,200 |
9 Feb 2023 | MYR | 7.9 | 7.93 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 39,300 |
8 Feb 2023 | MYR | 7.7 | 7.9 | 7.7 | 7.9 | 7.9 | +0.21 (+2.73%) | 44,400 |
7 Feb 2023 | MYR | 7.8 | 7.8 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 4,600 |
3 Feb 2023 | MYR | 7.5 | 7.74 | 7.5 | 7.74 | 7.74 | +0.24 (+3.20%) | 13,600 |
2 Feb 2023 | MYR | 7.3 | 7.72 | 7.3 | 7.5 | 7.5 | +0.2 (+2.74%) | 145,500 |
31 Jan 2023 | MYR | 7.7 | 7.8 | 7.2 | 7.3 | 7.3 | -0.4 (-5.19%) | 14,600 |
30 Jan 2023 | MYR | 7.34 | 7.71 | 7.34 | 7.7 | 7.7 | +0.36 (+4.90%) | 76,200 |
27 Jan 2023 | MYR | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | +0.22 (+3.09%) | 15,700 |
26 Jan 2023 | MYR | 7.1 | 7.12 | 7 | 7.12 | 7.12 | +0.07 (+0.99%) | 7,800 |
25 Jan 2023 | MYR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 500 |
20 Jan 2023 | MYR | 7.05 | 7.05 | 6.85 | 7.05 | 7.05 | +0.25 (+3.68%) | 4,600 |
18 Jan 2023 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.19 (-2.72%) | 1,100 |
17 Jan 2023 | MYR | 7 | 7 | 6.91 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,600 |
16 Jan 2023 | MYR | 6.85 | 7 | 6.85 | 7 | 7 | +0.11 (+1.60%) | 43,800 |
12 Jan 2023 | MYR | 6.88 | 6.95 | 6.88 | 6.89 | 6.89 | +0.07 (+1.03%) | 4,200 |
11 Jan 2023 | MYR | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | +0.1 (+1.49%) | 3,600 |
9 Jan 2023 | MYR | 6.74 | 6.75 | 6.71 | 6.72 | 6.72 | -0.26 (-3.72%) | 23,800 |
6 Jan 2023 | MYR | 6.7 | 6.98 | 6.6 | 6.98 | 6.98 | +0.26 (+3.87%) | 8,100 |
5 Jan 2023 | MYR | 6.8 | 6.8 | 6.72 | 6.72 | 6.72 | -0.12 (-1.75%) | 9,900 |
4 Jan 2023 | MYR | 6.9 | 6.9 | 6.84 | 6.84 | 6.84 | -0.08 (-1.16%) | 15,000 |
3 Jan 2023 | MYR | 7.2 | 7.2 | 6.92 | 6.92 | 6.92 | -0.1 (-1.42%) | 13,800 |
30 Dec 2022 | MYR | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | -0.07 (-0.99%) | 5,200 |
29 Dec 2022 | MYR | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -0.06 (-0.84%) | 8,900 |
28 Dec 2022 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 1,400 |