Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | MYR | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,244,300 |
1 Jun 2023 | MYR | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,879,600 |
31 May 2023 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,278,600 |
30 May 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,262,400 |
29 May 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,171,600 |
26 May 2023 | MYR | 0.5 | 0.505 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 5,774,500 |
25 May 2023 | MYR | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,389,500 |
24 May 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 3,680,500 |
23 May 2023 | MYR | 0.52 | 0.525 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 3,168,800 |
22 May 2023 | MYR | 0.51 | 0.525 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,447,900 |
19 May 2023 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 4,784,000 |
18 May 2023 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,194,700 |
17 May 2023 | MYR | 0.49 | 0.495 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,481,700 |
16 May 2023 | MYR | 0.495 | 0.505 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 2,582,200 |
15 May 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 3,164,700 |
12 May 2023 | MYR | 0.49 | 0.505 | 0.485 | 0.505 | 0.505 | +0.015 (+3.06%) | 3,400,100 |
11 May 2023 | MYR | 0.505 | 0.515 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 6,400,000 |
10 May 2023 | MYR | 0.49 | 0.515 | 0.475 | 0.505 | 0.505 | +0.025 (+5.21%) | 7,447,600 |
9 May 2023 | MYR | 0.46 | 0.485 | 0.45 | 0.48 | 0.48 | +0.005 (+1.05%) | 9,015,000 |
8 May 2023 | MYR | 0.535 | 0.545 | 0.46 | 0.475 | 0.475 | -0.06 (-11.21%) | 28,876,400 |
5 May 2023 | MYR | 0.5 | 0.54 | 0.5 | 0.535 | 0.535 | +0.035 (+7.00%) | 21,723,600 |
3 May 2023 | MYR | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 11,113,500 |
2 May 2023 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 10,696,000 |
28 Apr 2023 | MYR | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 15,461,400 |
27 Apr 2023 | MYR | 0.43 | 0.475 | 0.425 | 0.475 | 0.475 | +0.04 (+9.20%) | 15,764,300 |
26 Apr 2023 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 580,200 |
25 Apr 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,915,900 |
20 Apr 2023 | MYR | 0.435 | 0.455 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 6,820,900 |
19 Apr 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,951,800 |
18 Apr 2023 | MYR | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,548,400 |