Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.42 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,108,700 |
25 May 2023 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,107,600 |
24 May 2023 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 533,300 |
23 May 2023 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 325,600 |
22 May 2023 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 213,400 |
19 May 2023 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 297,300 |
18 May 2023 | MYR | 0.425 | 0.455 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,371,500 |
17 May 2023 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 543,900 |
16 May 2023 | MYR | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 648,800 |
15 May 2023 | MYR | 0.445 | 0.445 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 361,800 |
12 May 2023 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 181,800 |
11 May 2023 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,042,800 |
10 May 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 450,800 |
9 May 2023 | MYR | 0.46 | 0.46 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,122,300 |
8 May 2023 | MYR | 0.465 | 0.465 | 0.445 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,506,300 |
5 May 2023 | MYR | 0.49 | 0.49 | 0.42 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,052,300 |
3 May 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 647,200 |
2 May 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,167,600 |
28 Apr 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,662,800 |
27 Apr 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 861,000 |
26 Apr 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 1,209,600 |
25 Apr 2023 | MYR | 0.51 | 0.515 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,707,500 |
20 Apr 2023 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,917,800 |
19 Apr 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,361,400 |
18 Apr 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,051,100 |
17 Apr 2023 | MYR | 0.49 | 0.515 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 6,792,900 |
14 Apr 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,564,800 |
13 Apr 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,020,000 |
12 Apr 2023 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 830,700 |
11 Apr 2023 | MYR | 0.51 | 0.515 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 4,559,000 |