Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 305,400 |
19 May 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 902,100 |
18 May 2023 | MYR | 0.51 | 0.555 | 0.51 | 0.545 | 0.545 | +0.025 (+4.81%) | 914,700 |
17 May 2023 | MYR | 0.525 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 509,200 |
16 May 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 230,300 |
15 May 2023 | MYR | 0.52 | 0.54 | 0.51 | 0.535 | 0.535 | -0.005 (-0.93%) | 295,400 |
12 May 2023 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | +0.035 (+6.93%) | 650,300 |
11 May 2023 | MYR | 0.515 | 0.515 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,715,000 |
10 May 2023 | MYR | 0.55 | 0.55 | 0.515 | 0.515 | 0.515 | -0.04 (-7.21%) | 1,683,600 |
9 May 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 820,300 |
8 May 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 458,900 |
5 May 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,039,900 |
3 May 2023 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 484,200 |
2 May 2023 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 563,900 |
28 Apr 2023 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 391,600 |
27 Apr 2023 | MYR | 0.59 | 0.6 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,291,200 |
26 Apr 2023 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 249,700 |
25 Apr 2023 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 222,900 |
20 Apr 2023 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.01 (+1.69%) | 127,300 |
19 Apr 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 213,900 |
18 Apr 2023 | MYR | 0.62 | 0.63 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 199,000 |
17 Apr 2023 | MYR | 0.585 | 0.62 | 0.585 | 0.615 | 0.615 | +0.025 (+4.24%) | 497,000 |
14 Apr 2023 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,104,700 |
13 Apr 2023 | MYR | 0.615 | 0.615 | 0.59 | 0.595 | 0.595 | -0.02 (-3.25%) | 1,338,600 |
12 Apr 2023 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 717,200 |
11 Apr 2023 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 553,900 |
10 Apr 2023 | MYR | 0.645 | 0.645 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 640,900 |
7 Apr 2023 | MYR | 0.635 | 0.645 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 569,100 |
6 Apr 2023 | MYR | 0.635 | 0.635 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 547,500 |
5 Apr 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,512,400 |