Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 7,744,200 |
26 May 2023 | MYR | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 9,886,200 |
25 May 2023 | MYR | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 19,939,000 |
24 May 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 5,297,000 |
23 May 2023 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,756,700 |
22 May 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 13,687,300 |
19 May 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 8,199,900 |
18 May 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 11,865,400 |
17 May 2023 | MYR | 0.44 | 0.455 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 12,932,000 |
16 May 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 10,173,900 |
15 May 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 8,595,700 |
12 May 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 11,845,600 |
11 May 2023 | MYR | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 16,934,600 |
10 May 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 9,198,700 |
9 May 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 6,402,900 |
8 May 2023 | MYR | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 20,707,500 |
5 May 2023 | MYR | 0.36 | 0.395 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 12,756,900 |
3 May 2023 | MYR | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | +0.03 (+9.09%) | 18,098,500 |
2 May 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 13,207,400 |
28 Apr 2023 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 12,330,500 |
27 Apr 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 8,123,100 |
26 Apr 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 13,300,400 |
25 Apr 2023 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 10,619,000 |
20 Apr 2023 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 11,672,000 |
19 Apr 2023 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 6,571,800 |
18 Apr 2023 | MYR | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 12,714,300 |
17 Apr 2023 | MYR | 0.235 | 0.27 | 0.235 | 0.26 | 0.26 | +0.025 (+10.64%) | 12,478,300 |
14 Apr 2023 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 777,900 |
13 Apr 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 553,900 |
12 Apr 2023 | MYR | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.025 (-9.62%) | 1,476,700 |