Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.315 | 0.34 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 51,104,900 |
17 May 2023 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 19,795,100 |
16 May 2023 | MYR | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 14,905,700 |
15 May 2023 | MYR | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 12,920,200 |
12 May 2023 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 13,477,300 |
11 May 2023 | MYR | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 9,553,400 |
10 May 2023 | MYR | 0.315 | 0.325 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 41,980,200 |
9 May 2023 | MYR | 0.265 | 0.32 | 0.26 | 0.315 | 0.315 | +0.05 (+18.87%) | 50,780,000 |
8 May 2023 | MYR | 0.295 | 0.295 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 17,587,500 |
5 May 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,833,000 |
3 May 2023 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 11,538,500 |
2 May 2023 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 13,895,600 |
28 Apr 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 12,688,700 |
27 Apr 2023 | MYR | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 14,645,400 |
26 Apr 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 12,326,800 |
25 Apr 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 10,993,900 |
20 Apr 2023 | MYR | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 12,237,900 |
19 Apr 2023 | MYR | 0.335 | 0.335 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 16,161,200 |
18 Apr 2023 | MYR | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 19,055,700 |
17 Apr 2023 | MYR | 0.34 | 0.345 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 22,327,800 |
14 Apr 2023 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 15,268,000 |
13 Apr 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 18,504,600 |
12 Apr 2023 | MYR | 0.355 | 0.355 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 28,048,000 |
11 Apr 2023 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 31,072,100 |
10 Apr 2023 | MYR | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 61,202,700 |
7 Apr 2023 | MYR | 0.34 | 0.36 | 0.33 | 0.355 | 0.355 | +0.015 (+4.41%) | 62,471,800 |
6 Apr 2023 | MYR | 0.33 | 0.345 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 33,785,700 |
5 Apr 2023 | MYR | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 46,728,000 |
4 Apr 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 10,971,700 |
3 Apr 2023 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,665,000 |