Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 1,390,200 |
17 May 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 860,300 |
16 May 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,569,500 |
15 May 2023 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 7,936,400 |
12 May 2023 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 680,200 |
11 May 2023 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,953,600 |
10 May 2023 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 5,388,800 |
9 May 2023 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 535,900 |
8 May 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,842,200 |
5 May 2023 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,268,100 |
3 May 2023 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 2,877,300 |
2 May 2023 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,069,100 |
28 Apr 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 745,200 |
27 Apr 2023 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 5,302,400 |
26 Apr 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 3,435,800 |
25 Apr 2023 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,491,900 |
20 Apr 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 4,914,100 |
19 Apr 2023 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 8,909,200 |
18 Apr 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 4,632,800 |
17 Apr 2023 | MYR | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,987,900 |
14 Apr 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 5,005,700 |
13 Apr 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,148,200 |
12 Apr 2023 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 6,640,400 |
11 Apr 2023 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,255,100 |
10 Apr 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,237,100 |
7 Apr 2023 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,068,300 |
6 Apr 2023 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 6,244,400 |
5 Apr 2023 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 5,359,100 |
4 Apr 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 3,314,400 |
3 Apr 2023 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 5,782,300 |