Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 28,108,000 |
8 May 2023 | MYR | 0.81 | 0.81 | 0.77 | 0.775 | 0.775 | -0.035 (-4.32%) | 68,592,600 |
5 May 2023 | MYR | 0.835 | 0.835 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 35,734,100 |
3 May 2023 | MYR | 0.815 | 0.825 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 42,374,500 |
2 May 2023 | MYR | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 73,595,800 |
28 Apr 2023 | MYR | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 35,374,300 |
27 Apr 2023 | MYR | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 33,817,000 |
26 Apr 2023 | MYR | 0.79 | 0.795 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 76,158,200 |
25 Apr 2023 | MYR | 0.79 | 0.805 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 44,822,100 |
20 Apr 2023 | MYR | 0.81 | 0.815 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 147,227,000 |
19 Apr 2023 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 72,129,900 |
18 Apr 2023 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 40,293,500 |
17 Apr 2023 | MYR | 0.855 | 0.855 | 0.83 | 0.855 | 0.855 | 0.0 (0.0%) | 52,265,100 |
14 Apr 2023 | MYR | 0.88 | 0.915 | 0.84 | 0.855 | 0.855 | -0.02 (-2.29%) | 210,253,500 |
13 Apr 2023 | MYR | 0.775 | 0.875 | 0.775 | 0.875 | 0.875 | +0.105 (+13.64%) | 324,189,100 |
12 Apr 2023 | MYR | 0.75 | 0.775 | 0.75 | 0.77 | 0.77 | +0.025 (+3.36%) | 67,989,100 |
11 Apr 2023 | MYR | 0.765 | 0.765 | 0.74 | 0.745 | 0.745 | -0.02 (-2.61%) | 70,022,100 |
10 Apr 2023 | MYR | 0.77 | 0.775 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 37,728,000 |
7 Apr 2023 | MYR | 0.78 | 0.785 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 36,658,800 |
6 Apr 2023 | MYR | 0.775 | 0.79 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 48,034,500 |
5 Apr 2023 | MYR | 0.77 | 0.785 | 0.755 | 0.785 | 0.785 | +0.02 (+2.61%) | 36,562,700 |
4 Apr 2023 | MYR | 0.775 | 0.775 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 33,312,200 |
3 Apr 2023 | MYR | 0.765 | 0.785 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 37,353,700 |
31 Mar 2023 | MYR | 0.755 | 0.795 | 0.75 | 0.765 | 0.765 | +0.035 (+4.79%) | 169,006,600 |
30 Mar 2023 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 58,033,100 |
29 Mar 2023 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 33,489,800 |
28 Mar 2023 | MYR | 0.72 | 0.725 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 37,987,000 |
27 Mar 2023 | MYR | 0.73 | 0.74 | 0.705 | 0.72 | 0.72 | -0.015 (-2.04%) | 53,771,800 |
24 Mar 2023 | MYR | 0.715 | 0.735 | 0.71 | 0.735 | 0.735 | +0.025 (+3.52%) | 50,806,100 |
23 Mar 2023 | MYR | 0.705 | 0.725 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 42,020,400 |