Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | MYR | 1.44 | 1.46 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 774,800 |
22 May 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 487,700 |
19 May 2023 | MYR | 1.4 | 1.44 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,668,400 |
18 May 2023 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 915,200 |
17 May 2023 | MYR | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 915,500 |
16 May 2023 | MYR | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 931,800 |
15 May 2023 | MYR | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 1,529,400 |
12 May 2023 | MYR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 600,100 |
11 May 2023 | MYR | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,155,600 |
10 May 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 383,000 |
9 May 2023 | MYR | 1.42 | 1.43 | 1.36 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,099,800 |
8 May 2023 | MYR | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,081,800 |
5 May 2023 | MYR | 1.44 | 1.45 | 1.35 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,883,600 |
3 May 2023 | MYR | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,124,500 |
2 May 2023 | MYR | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 990,600 |
28 Apr 2023 | MYR | 1.44 | 1.54 | 1.41 | 1.51 | 1.51 | +0.08 (+5.59%) | 2,738,900 |
27 Apr 2023 | MYR | 1.48 | 1.51 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 2,252,500 |
26 Apr 2023 | MYR | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,715,200 |
25 Apr 2023 | MYR | 1.48 | 1.52 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,108,600 |
20 Apr 2023 | MYR | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 2,545,800 |
19 Apr 2023 | MYR | 1.55 | 1.57 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,363,600 |
18 Apr 2023 | MYR | 1.59 | 1.6 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,192,300 |
17 Apr 2023 | MYR | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 4,741,200 |
14 Apr 2023 | MYR | 1.73 | 1.73 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 10,609,700 |
13 Apr 2023 | MYR | 1.66 | 1.67 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 3,532,100 |
12 Apr 2023 | MYR | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,241,100 |
11 Apr 2023 | MYR | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 2,787,300 |
10 Apr 2023 | MYR | 1.66 | 1.67 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 2,341,600 |
7 Apr 2023 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,086,900 |
6 Apr 2023 | MYR | 1.69 | 1.75 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 4,062,100 |