Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | MYR | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 5,708,600 |
24 May 2023 | MYR | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 1,813,700 |
23 May 2023 | MYR | 2.88 | 2.89 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,782,700 |
22 May 2023 | MYR | 2.91 | 2.93 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 1,085,100 |
19 May 2023 | MYR | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 571,500 |
18 May 2023 | MYR | 2.85 | 2.93 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,288,200 |
17 May 2023 | MYR | 2.79 | 2.85 | 2.79 | 2.84 | 2.84 | +0.06 (+2.16%) | 840,900 |
16 May 2023 | MYR | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 2,398,500 |
15 May 2023 | MYR | 2.86 | 2.86 | 2.76 | 2.83 | 2.83 | 0.0 (0.0%) | 1,848,700 |
12 May 2023 | MYR | 2.84 | 2.91 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 1,729,000 |
11 May 2023 | MYR | 2.95 | 2.95 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 1,563,600 |
10 May 2023 | MYR | 2.9 | 2.93 | 2.84 | 2.93 | 2.93 | +0.02 (+0.69%) | 6,457,100 |
9 May 2023 | MYR | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 4,007,200 |
8 May 2023 | MYR | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 5,544,400 |
5 May 2023 | MYR | 2.98 | 3.02 | 2.91 | 2.97 | 2.97 | -0.02 (-0.67%) | 3,210,800 |
3 May 2023 | MYR | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 3,147,000 |
2 May 2023 | MYR | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 2,970,800 |
28 Apr 2023 | MYR | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,173,700 |
27 Apr 2023 | MYR | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,426,200 |
26 Apr 2023 | MYR | 3.06 | 3.07 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,636,100 |
25 Apr 2023 | MYR | 3.09 | 3.1 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 925,300 |
20 Apr 2023 | MYR | 3.17 | 3.18 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 1,333,000 |
19 Apr 2023 | MYR | 3.19 | 3.2 | 3.08 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,102,400 |
18 Apr 2023 | MYR | 3.21 | 3.21 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 853,100 |
17 Apr 2023 | MYR | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 359,000 |
14 Apr 2023 | MYR | 3.2 | 3.24 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 785,200 |
13 Apr 2023 | MYR | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 765,100 |
12 Apr 2023 | MYR | 3.24 | 3.26 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,059,800 |
11 Apr 2023 | MYR | 3.18 | 3.27 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 1,779,200 |
10 Apr 2023 | MYR | 3.2 | 3.21 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 494,400 |