Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 42,816,600 |
9 May 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 44,144,800 |
8 May 2023 | MYR | 0.46 | 0.46 | 0.415 | 0.42 | 0.42 | -0.04 (-8.70%) | 52,458,800 |
5 May 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 26,008,800 |
3 May 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 36,471,500 |
2 May 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 21,019,400 |
28 Apr 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 20,962,900 |
27 Apr 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 20,597,300 |
26 Apr 2023 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 39,974,500 |
25 Apr 2023 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 12,547,200 |
20 Apr 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 34,277,200 |
19 Apr 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 35,131,700 |
18 Apr 2023 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 30,561,700 |
17 Apr 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 21,285,500 |
14 Apr 2023 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 31,213,100 |
13 Apr 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 14,912,700 |
12 Apr 2023 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 11,905,700 |
11 Apr 2023 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 22,389,400 |
10 Apr 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 23,248,600 |
7 Apr 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 13,741,900 |
6 Apr 2023 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 15,034,000 |
5 Apr 2023 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 32,481,300 |
4 Apr 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 17,776,800 |
3 Apr 2023 | MYR | 0.42 | 0.44 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 33,029,900 |
31 Mar 2023 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 41,254,600 |
30 Mar 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 20,575,300 |
29 Mar 2023 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 17,599,100 |
28 Mar 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 35,922,900 |
27 Mar 2023 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 6,833,000 |
24 Mar 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 14,817,700 |