Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 3.26 | 3.35 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 133,800 |
18 May 2023 | MYR | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 328,800 |
17 May 2023 | MYR | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 50,200 |
16 May 2023 | MYR | 3.24 | 3.3 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 126,500 |
15 May 2023 | MYR | 3.28 | 3.3 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 137,300 |
12 May 2023 | MYR | 3.28 | 3.3 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 49,700 |
11 May 2023 | MYR | 3.3 | 3.33 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 153,800 |
10 May 2023 | MYR | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 68,800 |
9 May 2023 | MYR | 3.35 | 3.35 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 133,500 |
8 May 2023 | MYR | 3.29 | 3.35 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 197,700 |
5 May 2023 | MYR | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 140,500 |
3 May 2023 | MYR | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 189,600 |
2 May 2023 | MYR | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 110,600 |
28 Apr 2023 | MYR | 3.31 | 3.34 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 154,500 |
27 Apr 2023 | MYR | 3.31 | 3.35 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 503,000 |
26 Apr 2023 | MYR | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 145,600 |
25 Apr 2023 | MYR | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 187,500 |
20 Apr 2023 | MYR | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 340,400 |
19 Apr 2023 | MYR | 3.4 | 3.43 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 103,000 |
18 Apr 2023 | MYR | 3.47 | 3.48 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 341,000 |
17 Apr 2023 | MYR | 3.5 | 3.52 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 188,100 |
14 Apr 2023 | MYR | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | -0.02 (-0.57%) | 162,300 |
13 Apr 2023 | MYR | 3.53 | 3.57 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 177,700 |
12 Apr 2023 | MYR | 3.46 | 3.57 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 418,200 |
11 Apr 2023 | MYR | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 265,300 |
10 Apr 2023 | MYR | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 265,900 |
7 Apr 2023 | MYR | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 101,100 |
6 Apr 2023 | MYR | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 299,100 |
5 Apr 2023 | MYR | 3.54 | 3.58 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 382,800 |
4 Apr 2023 | MYR | 3.61 | 3.63 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 464,400 |