Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | MYR | 7.85 | 7.89 | 7.8 | 7.87 | 7.87 | +0.01 (+0.13%) | 7,800 |
1 Jun 2023 | MYR | 7.9 | 7.9 | 7.76 | 7.86 | 7.86 | +0.06 (+0.77%) | 13,600 |
31 May 2023 | MYR | 7.85 | 7.9 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 138,300 |
30 May 2023 | MYR | 7.8 | 7.89 | 7.8 | 7.85 | 7.85 | -0.03 (-0.38%) | 51,500 |
29 May 2023 | MYR | 7.75 | 7.9 | 7.75 | 7.88 | 7.88 | +0.13 (+1.68%) | 52,500 |
26 May 2023 | MYR | 7.76 | 7.88 | 7.73 | 7.75 | 7.75 | -0.05 (-0.64%) | 79,600 |
25 May 2023 | MYR | 7.8 | 7.85 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 135,800 |
24 May 2023 | MYR | 7.8 | 7.85 | 7.8 | 7.85 | 7.85 | -0.03 (-0.38%) | 5,200 |
23 May 2023 | MYR | 7.9 | 7.9 | 7.82 | 7.88 | 7.88 | -0.01 (-0.13%) | 30,600 |
22 May 2023 | MYR | 7.95 | 7.95 | 7.81 | 7.89 | 7.89 | -0.01 (-0.13%) | 20,800 |
19 May 2023 | MYR | 7.89 | 7.92 | 7.86 | 7.9 | 7.9 | +0.01 (+0.13%) | 23,700 |
18 May 2023 | MYR | 7.85 | 7.95 | 7.85 | 7.89 | 7.89 | +0.04 (+0.51%) | 208,000 |
17 May 2023 | MYR | 7.8 | 7.85 | 7.8 | 7.85 | 7.85 | +0.02 (+0.26%) | 262,700 |
16 May 2023 | MYR | 7.82 | 7.83 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 498,200 |
15 May 2023 | MYR | 7.85 | 7.85 | 7.8 | 7.82 | 7.82 | 0.0 (0.0%) | 46,500 |
12 May 2023 | MYR | 7.8 | 7.83 | 7.8 | 7.82 | 7.82 | -0.02 (-0.26%) | 38,300 |
11 May 2023 | MYR | 7.9 | 7.9 | 7.81 | 7.84 | 7.84 | -0.08 (-1.01%) | 80,300 |
10 May 2023 | MYR | 7.82 | 7.92 | 7.8 | 7.92 | 7.92 | +0.1 (+1.28%) | 390,100 |
9 May 2023 | MYR | 7.86 | 7.86 | 7.79 | 7.82 | 7.82 | -0.04 (-0.51%) | 264,600 |
8 May 2023 | MYR | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | +0.05 (+0.64%) | 43,100 |
5 May 2023 | MYR | 7.9 | 7.9 | 7.8 | 7.81 | 7.81 | -0.1 (-1.26%) | 124,400 |
3 May 2023 | MYR | 7.9 | 7.96 | 7.89 | 7.91 | 7.91 | -0.08 (-1.00%) | 159,500 |
2 May 2023 | MYR | 7.99 | 8 | 7.97 | 7.99 | 7.99 | 0.0 (0.0%) | 56,700 |
28 Apr 2023 | MYR | 7.9 | 8.01 | 7.8 | 7.99 | 7.99 | +0.09 (+1.14%) | 129,200 |
27 Apr 2023 | MYR | 7.95 | 7.95 | 7.85 | 7.9 | 7.9 | -0.09 (-1.13%) | 29,600 |
26 Apr 2023 | MYR | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 66,100 |
25 Apr 2023 | MYR | 7.96 | 7.96 | 7.88 | 7.93 | 7.93 | -0.03 (-0.38%) | 4,000 |
20 Apr 2023 | MYR | 7.9 | 7.98 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 27,000 |
19 Apr 2023 | MYR | 8 | 8 | 7.89 | 7.96 | 7.96 | -0.04 (-0.50%) | 25,700 |
18 Apr 2023 | MYR | 7.9 | 8.06 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 149,400 |