Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 7.45 | 7.49 | 7.36 | 7.43 | 7.43 | +0.02 (+0.27%) | 4,479,400 |
17 May 2023 | MYR | 7.27 | 7.54 | 7.27 | 7.41 | 7.41 | +0.11 (+1.51%) | 3,302,400 |
16 May 2023 | MYR | 7.25 | 7.3 | 7.21 | 7.3 | 7.3 | +0.07 (+0.97%) | 1,720,600 |
15 May 2023 | MYR | 7.21 | 7.27 | 7.15 | 7.23 | 7.23 | +0.05 (+0.70%) | 1,396,500 |
12 May 2023 | MYR | 7.26 | 7.27 | 7.18 | 7.18 | 7.18 | -0.08 (-1.10%) | 1,912,900 |
11 May 2023 | MYR | 7.26 | 7.28 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 1,261,700 |
10 May 2023 | MYR | 7.27 | 7.27 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 2,694,900 |
9 May 2023 | MYR | 7.26 | 7.26 | 7.21 | 7.25 | 7.25 | 0.0 (0.0%) | 1,643,700 |
8 May 2023 | MYR | 7.25 | 7.28 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 764,200 |
5 May 2023 | MYR | 7.23 | 7.28 | 7.21 | 7.25 | 7.25 | +0.02 (+0.28%) | 2,410,000 |
3 May 2023 | MYR | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | +0.06 (+0.84%) | 4,345,900 |
2 May 2023 | MYR | 7.05 | 7.17 | 7 | 7.17 | 7.17 | +0.12 (+1.70%) | 3,878,900 |
28 Apr 2023 | MYR | 7.1 | 7.15 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,891,000 |
27 Apr 2023 | MYR | 7.14 | 7.19 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 2,132,500 |
26 Apr 2023 | MYR | 7.19 | 7.19 | 7.13 | 7.14 | 7.14 | 0.0 (0.0%) | 1,972,000 |
25 Apr 2023 | MYR | 7.1 | 7.25 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 1,940,000 |
20 Apr 2023 | MYR | 7.12 | 7.22 | 7.09 | 7.14 | 7.14 | +0.06 (+0.85%) | 1,378,600 |
19 Apr 2023 | MYR | 7.16 | 7.16 | 7.06 | 7.08 | 7.08 | -0.09 (-1.26%) | 2,171,000 |
18 Apr 2023 | MYR | 7.14 | 7.19 | 7.06 | 7.17 | 7.17 | +0.03 (+0.42%) | 3,576,000 |
17 Apr 2023 | MYR | 7.09 | 7.14 | 7.03 | 7.14 | 7.14 | +0.02 (+0.28%) | 1,458,700 |
14 Apr 2023 | MYR | 7.09 | 7.14 | 7.01 | 7.12 | 7.12 | +0.03 (+0.42%) | 1,583,000 |
13 Apr 2023 | MYR | 6.95 | 7.1 | 6.95 | 7.09 | 7.09 | +0.14 (+2.01%) | 2,812,200 |
12 Apr 2023 | MYR | 6.78 | 6.98 | 6.76 | 6.95 | 6.95 | +0.12 (+1.76%) | 3,581,900 |
11 Apr 2023 | MYR | 6.8 | 6.9 | 6.8 | 6.83 | 6.83 | +0.05 (+0.74%) | 1,901,400 |
10 Apr 2023 | MYR | 6.87 | 6.88 | 6.75 | 6.78 | 6.78 | -0.07 (-1.02%) | 352,800 |
7 Apr 2023 | MYR | 6.74 | 6.9 | 6.74 | 6.85 | 6.85 | +0.15 (+2.24%) | 1,299,300 |
6 Apr 2023 | MYR | 6.74 | 6.75 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 1,772,300 |
5 Apr 2023 | MYR | 6.79 | 6.79 | 6.69 | 6.7 | 6.7 | -0.05 (-0.74%) | 1,895,500 |
4 Apr 2023 | MYR | 6.75 | 6.84 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 482,500 |
3 Apr 2023 | MYR | 6.85 | 6.87 | 6.73 | 6.75 | 6.75 | -0.04 (-0.59%) | 525,200 |