Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,195,400 |
17 May 2023 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,663,000 |
16 May 2023 | MYR | 0.245 | 0.255 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 4,285,600 |
15 May 2023 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 717,400 |
12 May 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 12,000,000 |
11 May 2023 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 3,437,800 |
10 May 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,773,000 |
9 May 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 9,691,800 |
8 May 2023 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,971,600 |
5 May 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 5,860,300 |
3 May 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 13,565,300 |
2 May 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,102,100 |
28 Apr 2023 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 3,221,600 |
27 Apr 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 9,360,400 |
26 Apr 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 13,891,300 |
25 Apr 2023 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 13,384,800 |
20 Apr 2023 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 16,078,700 |
19 Apr 2023 | MYR | 0.285 | 0.295 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 67,059,600 |
18 Apr 2023 | MYR | 0.265 | 0.285 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 36,989,100 |
17 Apr 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,361,600 |
14 Apr 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 7,588,800 |
13 Apr 2023 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 17,165,300 |
12 Apr 2023 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,909,000 |
11 Apr 2023 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 21,000,900 |
10 Apr 2023 | MYR | 0.245 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 6,307,000 |
7 Apr 2023 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 3,398,800 |
6 Apr 2023 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,730,300 |
5 Apr 2023 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 8,210,600 |
4 Apr 2023 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,890,100 |
3 Apr 2023 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,334,600 |