Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 4,523,000 |
2 Jun 2023 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 8,460,400 |
1 Jun 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,939,300 |
31 May 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,457,600 |
30 May 2023 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 4,305,000 |
29 May 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,732,500 |
26 May 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 4,757,300 |
25 May 2023 | MYR | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.025 (+12.20%) | 17,850,300 |
24 May 2023 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,779,200 |
23 May 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 885,700 |
22 May 2023 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,408,200 |
19 May 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,771,300 |
18 May 2023 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,091,900 |
17 May 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,873,200 |
16 May 2023 | MYR | 0.205 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 3,148,800 |
15 May 2023 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,270,000 |
12 May 2023 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,362,800 |
11 May 2023 | MYR | 0.22 | 0.225 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 5,994,700 |
10 May 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,903,800 |
9 May 2023 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,323,300 |
8 May 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 5,436,600 |
5 May 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,345,100 |
3 May 2023 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 5,538,600 |
2 May 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 2,601,900 |
28 Apr 2023 | MYR | 0.25 | 0.25 | 0.225 | 0.23 | 0.23 | -0.02 (-8%) | 5,614,000 |
27 Apr 2023 | MYR | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 12,926,700 |
26 Apr 2023 | MYR | 0.22 | 0.245 | 0.22 | 0.245 | 0.245 | +0.02 (+8.89%) | 6,768,100 |
25 Apr 2023 | MYR | 0.24 | 0.245 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 10,383,000 |
20 Apr 2023 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 5,244,000 |
19 Apr 2023 | MYR | 0.255 | 0.26 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 10,700,800 |