Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | MYR | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 9,877,700 |
19 May 2023 | MYR | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 10,017,000 |
18 May 2023 | MYR | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 7,343,300 |
17 May 2023 | MYR | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 6,458,700 |
16 May 2023 | MYR | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 10,718,700 |
15 May 2023 | MYR | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | -0.03 (-0.76%) | 8,601,700 |
12 May 2023 | MYR | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 11,328,100 |
11 May 2023 | MYR | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | +0.02 (+0.50%) | 11,351,200 |
10 May 2023 | MYR | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 9,559,000 |
9 May 2023 | MYR | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 9,835,500 |
8 May 2023 | MYR | 4.02 | 4.03 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 10,506,600 |
5 May 2023 | MYR | 3.91 | 4.03 | 3.9 | 4.01 | 4.01 | +0.1 (+2.56%) | 21,960,500 |
3 May 2023 | MYR | 3.92 | 3.93 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 11,331,900 |
2 May 2023 | MYR | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 15,171,900 |
28 Apr 2023 | MYR | 3.9 | 3.92 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 17,410,700 |
27 Apr 2023 | MYR | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 11,129,100 |
26 Apr 2023 | MYR | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 20,150,000 |
25 Apr 2023 | MYR | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 16,146,300 |
20 Apr 2023 | MYR | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 17,022,100 |
19 Apr 2023 | MYR | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,768,200 |
18 Apr 2023 | MYR | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 8,243,200 |
17 Apr 2023 | MYR | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 17,306,500 |
14 Apr 2023 | MYR | 4 | 4.01 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 10,411,700 |
13 Apr 2023 | MYR | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 15,502,900 |
12 Apr 2023 | MYR | 4 | 4.04 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 11,040,900 |
11 Apr 2023 | MYR | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 13,927,900 |
10 Apr 2023 | MYR | 4 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,326,100 |
7 Apr 2023 | MYR | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 4,285,500 |
6 Apr 2023 | MYR | 4.02 | 4.02 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 8,397,600 |
5 Apr 2023 | MYR | 4 | 4.02 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 4,899,000 |