Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.26 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 11,899,000 |
17 May 2023 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,382,100 |
16 May 2023 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 3,137,100 |
15 May 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,747,500 |
12 May 2023 | MYR | 0.245 | 0.27 | 0.245 | 0.265 | 0.265 | +0.015 (+6%) | 10,536,100 |
11 May 2023 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,832,300 |
10 May 2023 | MYR | 0.235 | 0.255 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 7,047,300 |
9 May 2023 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,828,300 |
8 May 2023 | MYR | 0.245 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 6,328,300 |
5 May 2023 | MYR | 0.25 | 0.255 | 0.225 | 0.24 | 0.24 | -0.01 (-4%) | 14,597,500 |
3 May 2023 | MYR | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -0.025 (-9.09%) | 18,363,400 |
2 May 2023 | MYR | 0.26 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 19,467,000 |
28 Apr 2023 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 14,109,900 |
27 Apr 2023 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 4,453,300 |
26 Apr 2023 | MYR | 0.25 | 0.25 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 5,864,300 |
25 Apr 2023 | MYR | 0.225 | 0.26 | 0.225 | 0.245 | 0.245 | +0.03 (+13.95%) | 28,342,300 |
20 Apr 2023 | MYR | 0.2 | 0.225 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 13,933,200 |
19 Apr 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 641,100 |
18 Apr 2023 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,437,300 |
17 Apr 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 169,500 |
14 Apr 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,358,700 |
13 Apr 2023 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.01 (+5.26%) | 3,754,300 |
12 Apr 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 102,200 |
11 Apr 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 138,000 |
10 Apr 2023 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 132,000 |
7 Apr 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 363,800 |
6 Apr 2023 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,699,600 |
5 Apr 2023 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 655,000 |
4 Apr 2023 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 148,700 |
3 Apr 2023 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 616,100 |