Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | MYR | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 5,458,700 |
8 Jun 2023 | MYR | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,607,700 |
7 Jun 2023 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,946,800 |
6 Jun 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,300,000 |
2 Jun 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,695,900 |
1 Jun 2023 | MYR | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | +0.07 (+4.46%) | 2,977,100 |
31 May 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 10,606,000 |
30 May 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 2,442,700 |
29 May 2023 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,202,500 |
26 May 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,403,900 |
25 May 2023 | MYR | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,348,300 |
24 May 2023 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,144,900 |
23 May 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 637,600 |
22 May 2023 | MYR | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,625,500 |
19 May 2023 | MYR | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 6,323,500 |
18 May 2023 | MYR | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 4,459,600 |
17 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,324,500 |
16 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,281,200 |
15 May 2023 | MYR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,380,300 |
12 May 2023 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,866,800 |
11 May 2023 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,993,000 |
10 May 2023 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,710,600 |
9 May 2023 | MYR | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 3,633,500 |
8 May 2023 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,319,700 |
5 May 2023 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 939,900 |
3 May 2023 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,185,400 |
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 |