Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 0.935 | 0.99 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 7,100,800 |
18 May 2023 | MYR | 0.91 | 0.95 | 0.89 | 0.935 | 0.935 | +0.005 (+0.54%) | 3,014,200 |
17 May 2023 | MYR | 0.83 | 0.965 | 0.825 | 0.93 | 0.93 | +0.1 (+12.05%) | 6,079,400 |
16 May 2023 | MYR | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 131,100 |
15 May 2023 | MYR | 0.825 | 0.835 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 145,300 |
12 May 2023 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 242,300 |
11 May 2023 | MYR | 0.82 | 0.85 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 220,400 |
10 May 2023 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 343,900 |
9 May 2023 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 442,000 |
8 May 2023 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 190,700 |
5 May 2023 | MYR | 0.845 | 0.845 | 0.82 | 0.825 | 0.825 | -0.02 (-2.37%) | 691,000 |
3 May 2023 | MYR | 0.835 | 0.855 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 324,400 |
2 May 2023 | MYR | 0.825 | 0.86 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 898,300 |
28 Apr 2023 | MYR | 0.85 | 0.85 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 412,600 |
27 Apr 2023 | MYR | 0.835 | 0.845 | 0.825 | 0.83 | 0.83 | +0.01 (+1.22%) | 599,800 |
26 Apr 2023 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 540,000 |
25 Apr 2023 | MYR | 0.825 | 0.855 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 868,600 |
20 Apr 2023 | MYR | 0.825 | 0.845 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 581,700 |
19 Apr 2023 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 977,200 |
18 Apr 2023 | MYR | 0.89 | 0.89 | 0.845 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,814,200 |
17 Apr 2023 | MYR | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,345,100 |
14 Apr 2023 | MYR | 0.935 | 0.945 | 0.91 | 0.91 | 0.91 | -0.025 (-2.67%) | 2,059,900 |
13 Apr 2023 | MYR | 0.91 | 0.945 | 0.905 | 0.935 | 0.935 | +0.02 (+2.19%) | 2,529,600 |
12 Apr 2023 | MYR | 0.92 | 0.94 | 0.895 | 0.915 | 0.915 | -0.005 (-0.54%) | 1,586,900 |
11 Apr 2023 | MYR | 0.89 | 0.93 | 0.885 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,474,600 |
10 Apr 2023 | MYR | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,651,600 |
7 Apr 2023 | MYR | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 809,000 |
6 Apr 2023 | MYR | 0.905 | 0.93 | 0.885 | 0.915 | 0.915 | 0.0 (0.0%) | 1,618,700 |
5 Apr 2023 | MYR | 0.915 | 0.955 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 5,391,900 |
4 Apr 2023 | MYR | 0.875 | 0.935 | 0.855 | 0.91 | 0.91 | +0.035 (+4.00%) | 2,820,900 |