Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 927,600 |
17 May 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,456,300 |
16 May 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 935,200 |
15 May 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 674,200 |
12 May 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,519,000 |
11 May 2023 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 554,100 |
10 May 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 459,000 |
9 May 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 894,100 |
8 May 2023 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,129,500 |
5 May 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 917,500 |
3 May 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 231,300 |
2 May 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 713,200 |
28 Apr 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 303,400 |
27 Apr 2023 | MYR | 0.56 | 0.56 | 0.545 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,243,900 |
26 Apr 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 306,200 |
25 Apr 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 225,700 |
20 Apr 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 992,100 |
19 Apr 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 666,700 |
18 Apr 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 747,000 |
17 Apr 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 534,400 |
14 Apr 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 405,600 |
13 Apr 2023 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 351,400 |
12 Apr 2023 | MYR | 0.555 | 0.57 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 858,400 |
11 Apr 2023 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 746,100 |
10 Apr 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | +0.005 (+0.90%) | 341,000 |
7 Apr 2023 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 190,000 |
6 Apr 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 796,500 |
5 Apr 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,405,600 |
4 Apr 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 323,300 |
3 Apr 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 455,900 |