Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | MYR | 0.655 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 534,600 |
1 Jun 2023 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 363,000 |
31 May 2023 | MYR | 0.665 | 0.675 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,229,500 |
30 May 2023 | MYR | 0.675 | 0.695 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,431,000 |
29 May 2023 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 410,300 |
26 May 2023 | MYR | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,238,900 |
25 May 2023 | MYR | 0.66 | 0.75 | 0.66 | 0.71 | 0.71 | +0.055 (+8.40%) | 5,358,700 |
24 May 2023 | MYR | 0.675 | 0.675 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 1,052,600 |
23 May 2023 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 477,200 |
22 May 2023 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,097,500 |
19 May 2023 | MYR | 0.695 | 0.7 | 0.675 | 0.69 | 0.69 | -0.06 (-8%) | 5,216,200 |
18 May 2023 | MYR | 0.76 | 0.76 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 982,800 |
17 May 2023 | MYR | 0.76 | 0.77 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 1,019,900 |
16 May 2023 | MYR | 0.725 | 0.775 | 0.725 | 0.765 | 0.765 | +0.04 (+5.52%) | 2,943,500 |
15 May 2023 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 342,500 |
12 May 2023 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 176,800 |
11 May 2023 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 15,600 |
10 May 2023 | MYR | 0.71 | 0.74 | 0.705 | 0.73 | 0.73 | +0.02 (+2.82%) | 732,200 |
9 May 2023 | MYR | 0.725 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 370,200 |
8 May 2023 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 285,400 |
5 May 2023 | MYR | 0.715 | 0.73 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 427,400 |
3 May 2023 | MYR | 0.73 | 0.73 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 673,700 |
2 May 2023 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 563,200 |
28 Apr 2023 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 762,700 |
27 Apr 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 407,400 |
26 Apr 2023 | MYR | 0.745 | 0.745 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 637,000 |
25 Apr 2023 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 172,200 |
20 Apr 2023 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 203,800 |
19 Apr 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 379,300 |
18 Apr 2023 | MYR | 0.755 | 0.755 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 266,100 |