Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | MYR | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 13,368,900 |
29 May 2023 | MYR | 0.735 | 0.785 | 0.73 | 0.78 | 0.78 | +0.075 (+10.64%) | 35,251,400 |
26 May 2023 | MYR | 0.655 | 0.74 | 0.655 | 0.705 | 0.705 | +0.05 (+7.63%) | 68,210,100 |
25 May 2023 | MYR | 0.645 | 0.655 | 0.63 | 0.655 | 0.655 | +0.01 (+1.55%) | 10,983,700 |
24 May 2023 | MYR | 0.635 | 0.675 | 0.635 | 0.645 | 0.645 | +0.015 (+2.38%) | 35,843,900 |
23 May 2023 | MYR | 0.64 | 0.65 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 7,910,800 |
22 May 2023 | MYR | 0.62 | 0.64 | 0.61 | 0.635 | 0.635 | +0.02 (+3.25%) | 7,355,300 |
19 May 2023 | MYR | 0.64 | 0.655 | 0.61 | 0.615 | 0.615 | -0.025 (-3.91%) | 15,296,500 |
18 May 2023 | MYR | 0.645 | 0.655 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 7,938,100 |
17 May 2023 | MYR | 0.645 | 0.665 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 9,573,400 |
16 May 2023 | MYR | 0.65 | 0.675 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 22,159,300 |
15 May 2023 | MYR | 0.66 | 0.665 | 0.625 | 0.645 | 0.645 | -0.005 (-0.77%) | 23,434,500 |
12 May 2023 | MYR | 0.595 | 0.665 | 0.58 | 0.65 | 0.65 | +0.06 (+10.17%) | 34,740,500 |
11 May 2023 | MYR | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 12,917,200 |
10 May 2023 | MYR | 0.565 | 0.61 | 0.565 | 0.595 | 0.595 | +0.04 (+7.21%) | 26,532,000 |
9 May 2023 | MYR | 0.6 | 0.6 | 0.55 | 0.555 | 0.555 | -0.045 (-7.50%) | 16,743,100 |
8 May 2023 | MYR | 0.645 | 0.655 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 27,637,000 |
5 May 2023 | MYR | 0.595 | 0.635 | 0.59 | 0.63 | 0.63 | +0.025 (+4.13%) | 18,382,800 |
3 May 2023 | MYR | 0.64 | 0.65 | 0.595 | 0.605 | 0.605 | -0.045 (-6.92%) | 13,592,700 |
2 May 2023 | MYR | 0.675 | 0.68 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 6,946,100 |
28 Apr 2023 | MYR | 0.7 | 0.71 | 0.66 | 0.675 | 0.675 | -0.01 (-1.46%) | 21,435,100 |
27 Apr 2023 | MYR | 0.66 | 0.695 | 0.645 | 0.685 | 0.685 | +0.02 (+3.01%) | 21,276,300 |
26 Apr 2023 | MYR | 0.67 | 0.68 | 0.64 | 0.665 | 0.665 | -0.005 (-0.75%) | 14,112,800 |
25 Apr 2023 | MYR | 0.67 | 0.735 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 65,167,100 |
20 Apr 2023 | MYR | 0.61 | 0.69 | 0.605 | 0.665 | 0.665 | +0.05 (+8.13%) | 45,630,700 |
19 Apr 2023 | MYR | 0.64 | 0.645 | 0.61 | 0.615 | 0.615 | -0.04 (-6.11%) | 17,790,500 |
18 Apr 2023 | MYR | 0.66 | 0.685 | 0.595 | 0.655 | 0.655 | +0.01 (+1.55%) | 94,793,200 |
17 Apr 2023 | MYR | 0.535 | 0.645 | 0.535 | 0.645 | 0.645 | +0.115 (+21.70%) | 104,791,900 |
14 Apr 2023 | MYR | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 23,025,900 |
13 Apr 2023 | MYR | 0.49 | 0.55 | 0.49 | 0.545 | 0.545 | +0.06 (+12.37%) | 42,068,900 |