Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | MYR | 0.955 | 0.97 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 3,321,500 |
3 Apr 2023 | MYR | 1 | 1.02 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 4,582,100 |
31 Mar 2023 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 2,001,200 |
30 Mar 2023 | MYR | 0.94 | 0.95 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 3,766,500 |
29 Mar 2023 | MYR | 0.93 | 0.945 | 0.92 | 0.945 | 0.945 | +0.02 (+2.16%) | 1,564,200 |
28 Mar 2023 | MYR | 0.93 | 0.93 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 2,117,500 |
27 Mar 2023 | MYR | 0.94 | 0.945 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 4,053,100 |
24 Mar 2023 | MYR | 0.94 | 0.95 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 1,492,400 |
23 Mar 2023 | MYR | 0.965 | 0.97 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 2,001,000 |
22 Mar 2023 | MYR | 0.945 | 0.995 | 0.94 | 0.955 | 0.955 | -0.01 (-1.04%) | 4,248,000 |
21 Mar 2023 | MYR | 0.95 | 0.965 | 0.935 | 0.965 | 0.965 | 0.0 (0.0%) | 1,277,400 |
20 Mar 2023 | MYR | 0.965 | 0.965 | 0.94 | 0.965 | 0.965 | 0.0 (0.0%) | 2,436,900 |
17 Mar 2023 | MYR | 0.96 | 0.99 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,502,200 |
16 Mar 2023 | MYR | 0.965 | 0.985 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 1,330,900 |
15 Mar 2023 | MYR | 0.955 | 1 | 0.955 | 0.975 | 0.975 | +0.005 (+0.52%) | 2,129,200 |
14 Mar 2023 | MYR | 0.975 | 0.985 | 0.95 | 0.97 | 0.97 | -0.005 (-0.51%) | 2,814,000 |
13 Mar 2023 | MYR | 0.985 | 0.995 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 969,600 |
10 Mar 2023 | MYR | 0.98 | 0.99 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 2,746,300 |
9 Mar 2023 | MYR | 0.98 | 0.985 | 0.96 | 0.985 | 0.985 | -0.01 (-1.01%) | 3,695,200 |
8 Mar 2023 | MYR | 0.995 | 1.01 | 0.98 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,110,400 |
7 Mar 2023 | MYR | 0.98 | 1.02 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 2,146,800 |
6 Mar 2023 | MYR | 1.08 | 1.09 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 12,290,300 |
3 Mar 2023 | MYR | 0.955 | 1.01 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 2,442,100 |
2 Mar 2023 | MYR | 0.92 | 0.955 | 0.905 | 0.95 | 0.95 | +0.015 (+1.60%) | 4,070,200 |
1 Mar 2023 | MYR | 0.93 | 0.95 | 0.92 | 0.935 | 0.935 | -0.015 (-1.58%) | 1,506,200 |
28 Feb 2023 | MYR | 0.965 | 0.97 | 0.93 | 0.95 | 0.95 | -0.015 (-1.55%) | 612,900 |
27 Feb 2023 | MYR | 0.94 | 0.97 | 0.94 | 0.965 | 0.965 | +0.02 (+2.12%) | 1,861,800 |
24 Feb 2023 | MYR | 0.97 | 1 | 0.94 | 0.945 | 0.945 | -0.025 (-2.58%) | 3,864,400 |
23 Feb 2023 | MYR | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,396,300 |
22 Feb 2023 | MYR | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 8,128,900 |