Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 971,400 |
18 May 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,359,100 |
17 May 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,379,400 |
16 May 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 653,200 |
15 May 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 981,900 |
12 May 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,852,600 |
11 May 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 545,600 |
10 May 2023 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,571,500 |
9 May 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,822,000 |
8 May 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 936,500 |
5 May 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 727,300 |
3 May 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,593,500 |
2 May 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,899,600 |
28 Apr 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,434,500 |
27 Apr 2023 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 3,514,100 |
26 Apr 2023 | MYR | 0.2 | 0.205 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 5,553,500 |
25 Apr 2023 | MYR | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 7,459,500 |
20 Apr 2023 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,445,100 |
19 Apr 2023 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 14,140,900 |
18 Apr 2023 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,137,900 |
17 Apr 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,781,500 |
14 Apr 2023 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,286,000 |
13 Apr 2023 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,943,800 |
12 Apr 2023 | MYR | 0.205 | 0.26 | 0.205 | 0.235 | 0.235 | +0.025 (+11.90%) | 19,583,100 |
11 Apr 2023 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,843,600 |
10 Apr 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 468,900 |
7 Apr 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,708,700 |
6 Apr 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 607,100 |
5 Apr 2023 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 900,600 |
4 Apr 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 946,800 |