Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | MYR | 0.805 | 0.815 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 731,800 |
8 Jun 2023 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 73,600 |
7 Jun 2023 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 71,100 |
6 Jun 2023 | MYR | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 246,000 |
2 Jun 2023 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 135,900 |
1 Jun 2023 | MYR | 0.795 | 0.815 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 683,700 |
31 May 2023 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 345,200 |
30 May 2023 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 148,700 |
29 May 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 251,500 |
26 May 2023 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 73,000 |
25 May 2023 | MYR | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 146,900 |
24 May 2023 | MYR | 0.8 | 0.825 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,834,100 |
23 May 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 770,800 |
22 May 2023 | MYR | 0.8 | 0.805 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,007,100 |
19 May 2023 | MYR | 0.82 | 0.825 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 392,800 |
18 May 2023 | MYR | 0.815 | 0.825 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,480,200 |
17 May 2023 | MYR | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 3,218,300 |
16 May 2023 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 326,800 |
15 May 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 566,600 |
12 May 2023 | MYR | 0.8 | 0.81 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 834,300 |
11 May 2023 | MYR | 0.79 | 0.815 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 866,400 |
10 May 2023 | MYR | 0.785 | 0.81 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,028,600 |
9 May 2023 | MYR | 0.79 | 0.815 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 563,000 |
8 May 2023 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 380,700 |
5 May 2023 | MYR | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 318,800 |
3 May 2023 | MYR | 0.805 | 0.835 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 2,231,800 |
2 May 2023 | MYR | 0.785 | 0.81 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 1,725,900 |
28 Apr 2023 | MYR | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,054,500 |
27 Apr 2023 | MYR | 0.76 | 0.765 | 0.76 | 0.76 | 0.76 | +0.005 (+0.66%) | 84,000 |
26 Apr 2023 | MYR | 0.755 | 0.765 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 96,100 |