Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 299,000 |
18 May 2023 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 227,700 |
17 May 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 132,900 |
16 May 2023 | MYR | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 172,200 |
15 May 2023 | MYR | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 354,200 |
12 May 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 488,700 |
11 May 2023 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 426,200 |
10 May 2023 | MYR | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 657,500 |
9 May 2023 | MYR | 0.46 | 0.46 | 0.415 | 0.445 | 0.445 | -0.015 (-3.26%) | 812,300 |
8 May 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 613,700 |
5 May 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 515,000 |
3 May 2023 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 595,100 |
2 May 2023 | MYR | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 960,300 |
28 Apr 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 795,300 |
27 Apr 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 307,800 |
26 Apr 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 282,800 |
25 Apr 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 407,200 |
20 Apr 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 511,400 |
19 Apr 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 1,294,200 |
18 Apr 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 745,500 |
17 Apr 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,003,700 |
14 Apr 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,298,500 |
13 Apr 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,830,600 |
12 Apr 2023 | MYR | 0.525 | 0.525 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,598,300 |
11 Apr 2023 | MYR | 0.5 | 0.53 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 4,214,600 |
10 Apr 2023 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,404,100 |
7 Apr 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 582,300 |
6 Apr 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 484,900 |
5 Apr 2023 | MYR | 0.5 | 0.505 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 850,100 |
4 Apr 2023 | MYR | 0.49 | 0.505 | 0.48 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,729,500 |