Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.93 | 0.99 | 0.92 | 0.985 | 0.985 | +0.05 (+5.35%) | 9,505,400 |
17 May 2023 | MYR | 0.94 | 0.94 | 0.92 | 0.935 | 0.935 | -0.005 (-0.53%) | 564,700 |
16 May 2023 | MYR | 0.935 | 0.95 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 3,504,300 |
15 May 2023 | MYR | 0.885 | 0.945 | 0.88 | 0.94 | 0.94 | +0.075 (+8.67%) | 3,016,100 |
12 May 2023 | MYR | 0.855 | 0.88 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 423,100 |
11 May 2023 | MYR | 0.865 | 0.875 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 589,000 |
10 May 2023 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 208,800 |
9 May 2023 | MYR | 0.9 | 0.9 | 0.865 | 0.865 | 0.865 | -0.03 (-3.35%) | 1,006,200 |
8 May 2023 | MYR | 0.895 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 331,000 |
5 May 2023 | MYR | 0.905 | 0.905 | 0.88 | 0.89 | 0.89 | -0.015 (-1.66%) | 552,400 |
3 May 2023 | MYR | 0.91 | 0.92 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,085,500 |
2 May 2023 | MYR | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | +0.005 (+0.55%) | 1,073,500 |
28 Apr 2023 | MYR | 0.89 | 0.91 | 0.885 | 0.905 | 0.905 | +0.015 (+1.69%) | 839,800 |
27 Apr 2023 | MYR | 0.865 | 0.89 | 0.865 | 0.89 | 0.89 | +0.015 (+1.71%) | 581,500 |
26 Apr 2023 | MYR | 0.87 | 0.88 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,998,800 |
25 Apr 2023 | MYR | 0.88 | 0.885 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 497,900 |
20 Apr 2023 | MYR | 0.885 | 0.9 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 639,300 |
19 Apr 2023 | MYR | 0.905 | 0.91 | 0.885 | 0.885 | 0.885 | -0.025 (-2.75%) | 1,292,600 |
18 Apr 2023 | MYR | 0.925 | 0.925 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 1,209,500 |
17 Apr 2023 | MYR | 0.935 | 0.935 | 0.91 | 0.925 | 0.925 | -0.015 (-1.60%) | 1,124,600 |
14 Apr 2023 | MYR | 0.945 | 0.96 | 0.93 | 0.94 | 0.94 | -0.005 (-0.53%) | 3,428,500 |
13 Apr 2023 | MYR | 0.895 | 0.95 | 0.89 | 0.945 | 0.945 | +0.05 (+5.59%) | 5,418,000 |
12 Apr 2023 | MYR | 0.89 | 0.895 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 3,527,100 |
11 Apr 2023 | MYR | 0.875 | 0.905 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 682,300 |
10 Apr 2023 | MYR | 0.895 | 0.9 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 512,000 |
7 Apr 2023 | MYR | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 406,800 |
6 Apr 2023 | MYR | 0.905 | 0.91 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 988,600 |
5 Apr 2023 | MYR | 0.885 | 0.91 | 0.885 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,659,500 |
4 Apr 2023 | MYR | 0.875 | 0.905 | 0.875 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,322,800 |
3 Apr 2023 | MYR | 0.855 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 667,300 |