Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 1,843,800 |
28 Apr 2023 | MYR | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,698,600 |
27 Apr 2023 | MYR | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,479,200 |
26 Apr 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,810,500 |
25 Apr 2023 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 753,400 |
20 Apr 2023 | MYR | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,294,600 |
19 Apr 2023 | MYR | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,169,200 |
18 Apr 2023 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 598,800 |
17 Apr 2023 | MYR | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 2,751,400 |
14 Apr 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,179,900 |
13 Apr 2023 | MYR | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,616,500 |
12 Apr 2023 | MYR | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,723,400 |
11 Apr 2023 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,704,700 |
10 Apr 2023 | MYR | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,350,900 |
7 Apr 2023 | MYR | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,137,700 |
6 Apr 2023 | MYR | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 1,216,400 |
5 Apr 2023 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 608,300 |
4 Apr 2023 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 630,200 |
3 Apr 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,427,100 |
31 Mar 2023 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 993,500 |
30 Mar 2023 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,390,200 |
29 Mar 2023 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 508,400 |
28 Mar 2023 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 404,000 |
27 Mar 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,113,400 |
24 Mar 2023 | MYR | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 650,500 |
23 Mar 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 838,000 |
22 Mar 2023 | MYR | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 1,633,000 |
21 Mar 2023 | MYR | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,264,000 |
20 Mar 2023 | MYR | 1.62 | 1.65 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,382,700 |
17 Mar 2023 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,197,800 |