Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,027,200 |
17 May 2023 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 2,303,400 |
16 May 2023 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,064,100 |
15 May 2023 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 346,400 |
12 May 2023 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 843,000 |
11 May 2023 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 875,400 |
10 May 2023 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 363,800 |
9 May 2023 | MYR | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,485,200 |
8 May 2023 | MYR | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 4,201,800 |
5 May 2023 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 203,700 |
3 May 2023 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 717,200 |
2 May 2023 | MYR | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 3,700,500 |
28 Apr 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 296,300 |
27 Apr 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 173,300 |
26 Apr 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 307,900 |
25 Apr 2023 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 157,800 |
20 Apr 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 316,500 |
19 Apr 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 796,800 |
18 Apr 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 509,900 |
17 Apr 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 205,300 |
14 Apr 2023 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 464,300 |
13 Apr 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 284,100 |
12 Apr 2023 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 289,200 |
11 Apr 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 179,400 |
10 Apr 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 446,700 |
7 Apr 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 741,800 |
6 Apr 2023 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 313,600 |
5 Apr 2023 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 438,600 |
4 Apr 2023 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 452,200 |
3 Apr 2023 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 510,800 |