Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 822,400 |
17 May 2023 | MYR | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 4,388,100 |
16 May 2023 | MYR | 1.76 | 1.92 | 1.75 | 1.88 | 1.88 | +0.13 (+7.43%) | 3,271,400 |
15 May 2023 | MYR | 1.76 | 1.78 | 1.68 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,545,700 |
12 May 2023 | MYR | 1.67 | 1.79 | 1.67 | 1.77 | 1.77 | +0.1 (+5.99%) | 1,881,900 |
11 May 2023 | MYR | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 866,500 |
10 May 2023 | MYR | 1.69 | 1.73 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,307,500 |
9 May 2023 | MYR | 1.7 | 1.76 | 1.5 | 1.69 | 1.69 | -0.01 (-0.59%) | 7,171,200 |
8 May 2023 | MYR | 1.78 | 1.82 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 2,055,600 |
5 May 2023 | MYR | 1.96 | 1.96 | 1.73 | 1.75 | 1.75 | -0.24 (-12.06%) | 6,613,500 |
3 May 2023 | MYR | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -0.1 (-4.78%) | 2,876,000 |
2 May 2023 | MYR | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,139,900 |
28 Apr 2023 | MYR | 2.12 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 894,100 |
27 Apr 2023 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 613,500 |
26 Apr 2023 | MYR | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,527,600 |
25 Apr 2023 | MYR | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -0.07 (-3.15%) | 530,400 |
20 Apr 2023 | MYR | 2.18 | 2.25 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 5,505,100 |
19 Apr 2023 | MYR | 2.1 | 2.23 | 2.08 | 2.18 | 2.18 | +0.08 (+3.81%) | 7,304,600 |
18 Apr 2023 | MYR | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,100,700 |
17 Apr 2023 | MYR | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,302,200 |
14 Apr 2023 | MYR | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 1,413,500 |
13 Apr 2023 | MYR | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 1,130,800 |
12 Apr 2023 | MYR | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 271,900 |
11 Apr 2023 | MYR | 2.1 | 2.15 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 847,200 |
10 Apr 2023 | MYR | 2.13 | 2.14 | 2.06 | 2.12 | 2.12 | 0.0 (0.0%) | 1,470,000 |
7 Apr 2023 | MYR | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,133,200 |
6 Apr 2023 | MYR | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,151,500 |
5 Apr 2023 | MYR | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,330,800 |
4 Apr 2023 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,829,800 |
3 Apr 2023 | MYR | 2.15 | 2.21 | 2.14 | 2.2 | 2.2 | +0.07 (+3.29%) | 5,495,400 |