Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | MYR | 0.365 | 0.37 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,460,900 |
20 Apr 2023 | MYR | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 1,692,500 |
19 Apr 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 431,700 |
18 Apr 2023 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 838,700 |
17 Apr 2023 | MYR | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,250,300 |
14 Apr 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 749,700 |
13 Apr 2023 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 656,400 |
12 Apr 2023 | MYR | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 5,935,800 |
11 Apr 2023 | MYR | 0.4 | 0.405 | 0.375 | 0.39 | 0.39 | -0.02 (-4.88%) | 4,728,100 |
10 Apr 2023 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,386,200 |
7 Apr 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 457,500 |
6 Apr 2023 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,596,900 |
5 Apr 2023 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 2,106,500 |
4 Apr 2023 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 971,800 |
3 Apr 2023 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 540,400 |
31 Mar 2023 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 117,000 |
30 Mar 2023 | MYR | 0.41 | 0.43 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,897,600 |
29 Mar 2023 | MYR | 0.395 | 0.41 | 0.38 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,948,100 |
28 Mar 2023 | MYR | 0.42 | 0.44 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 3,232,600 |
27 Mar 2023 | MYR | 0.455 | 0.46 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 1,485,100 |
24 Mar 2023 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 276,600 |
23 Mar 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 429,000 |
22 Mar 2023 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 388,600 |
21 Mar 2023 | MYR | 0.455 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,070,600 |
20 Mar 2023 | MYR | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,311,200 |
17 Mar 2023 | MYR | 0.46 | 0.48 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,883,600 |
16 Mar 2023 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 1,125,500 |
15 Mar 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 443,100 |
14 Mar 2023 | MYR | 0.485 | 0.49 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 1,348,300 |
13 Mar 2023 | MYR | 0.5 | 0.505 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 2,687,300 |