Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 5,516,300 |
29 May 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,140,700 |
26 May 2023 | MYR | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,659,400 |
25 May 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,202,900 |
24 May 2023 | MYR | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 7,946,700 |
23 May 2023 | MYR | 0.41 | 0.475 | 0.405 | 0.45 | 0.45 | +0.04 (+9.76%) | 11,725,500 |
22 May 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,132,800 |
19 May 2023 | MYR | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 7,292,300 |
18 May 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 3,056,800 |
17 May 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,180,000 |
16 May 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,081,300 |
15 May 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,039,600 |
12 May 2023 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,186,000 |
11 May 2023 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 3,346,500 |
10 May 2023 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 3,004,700 |
9 May 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,658,800 |
8 May 2023 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,733,000 |
5 May 2023 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,076,000 |
3 May 2023 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,117,800 |
2 May 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,129,900 |
28 Apr 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,361,600 |
27 Apr 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,196,200 |
26 Apr 2023 | MYR | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,077,400 |
25 Apr 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,655,300 |
20 Apr 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,675,200 |
19 Apr 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 5,953,600 |
18 Apr 2023 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 6,865,000 |
17 Apr 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 8,023,900 |
14 Apr 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 7,358,000 |
13 Apr 2023 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 7,239,000 |