Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,332,800 |
31 May 2023 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,659,100 |
30 May 2023 | MYR | 0.45 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,945,200 |
29 May 2023 | MYR | 0.425 | 0.455 | 0.425 | 0.445 | 0.445 | +0.035 (+8.54%) | 4,466,900 |
26 May 2023 | MYR | 0.43 | 0.435 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,937,200 |
25 May 2023 | MYR | 0.44 | 0.45 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,018,300 |
24 May 2023 | MYR | 0.465 | 0.47 | 0.435 | 0.44 | 0.44 | -0.03 (-6.38%) | 3,446,000 |
23 May 2023 | MYR | 0.49 | 0.495 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 2,103,600 |
22 May 2023 | MYR | 0.495 | 0.505 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,159,200 |
19 May 2023 | MYR | 0.49 | 0.505 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,949,800 |
18 May 2023 | MYR | 0.465 | 0.495 | 0.455 | 0.49 | 0.49 | +0.025 (+5.38%) | 4,074,200 |
17 May 2023 | MYR | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,732,600 |
16 May 2023 | MYR | 0.46 | 0.48 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 3,472,800 |
15 May 2023 | MYR | 0.485 | 0.495 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 2,167,600 |
12 May 2023 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,052,000 |
11 May 2023 | MYR | 0.505 | 0.515 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 3,060,600 |
10 May 2023 | MYR | 0.49 | 0.515 | 0.48 | 0.505 | 0.505 | +0.02 (+4.12%) | 7,691,200 |
9 May 2023 | MYR | 0.515 | 0.525 | 0.475 | 0.485 | 0.485 | -0.03 (-5.83%) | 4,594,100 |
8 May 2023 | MYR | 0.525 | 0.56 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 9,805,900 |
5 May 2023 | MYR | 0.57 | 0.57 | 0.505 | 0.515 | 0.515 | -0.055 (-9.65%) | 8,745,700 |
3 May 2023 | MYR | 0.585 | 0.595 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,844,700 |
2 May 2023 | MYR | 0.61 | 0.61 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 3,573,000 |
28 Apr 2023 | MYR | 0.65 | 0.65 | 0.6 | 0.605 | 0.605 | -0.035 (-5.47%) | 7,956,000 |
27 Apr 2023 | MYR | 0.615 | 0.66 | 0.615 | 0.64 | 0.64 | +0.03 (+4.92%) | 29,409,700 |
26 Apr 2023 | MYR | 0.575 | 0.62 | 0.575 | 0.61 | 0.61 | +0.035 (+6.09%) | 17,215,000 |
25 Apr 2023 | MYR | 0.585 | 0.6 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 3,719,400 |
20 Apr 2023 | MYR | 0.595 | 0.61 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 5,840,200 |
19 Apr 2023 | MYR | 0.59 | 0.63 | 0.57 | 0.6 | 0.6 | +0.015 (+2.56%) | 14,117,700 |
18 Apr 2023 | MYR | 0.615 | 0.625 | 0.57 | 0.585 | 0.585 | -0.03 (-4.88%) | 9,160,600 |
17 Apr 2023 | MYR | 0.635 | 0.65 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 8,801,800 |