Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 168,500 |
29 May 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 364,300 |
26 May 2023 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 199,300 |
25 May 2023 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 695,200 |
24 May 2023 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 226,800 |
23 May 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 208,200 |
22 May 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 635,900 |
19 May 2023 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,144,000 |
18 May 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 663,200 |
17 May 2023 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 863,500 |
16 May 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 45,400 |
15 May 2023 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 940,700 |
12 May 2023 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 798,000 |
11 May 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 625,700 |
10 May 2023 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 562,000 |
9 May 2023 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,815,600 |
8 May 2023 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,060,900 |
5 May 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,063,300 |
3 May 2023 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,217,100 |
2 May 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 750,900 |
28 Apr 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,193,400 |
27 Apr 2023 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,792,000 |
26 Apr 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,427,700 |
25 Apr 2023 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 1,867,800 |
20 Apr 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,974,000 |
19 Apr 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 444,200 |
18 Apr 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 640,800 |
17 Apr 2023 | MYR | 0.31 | 0.31 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 2,526,800 |
14 Apr 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,044,700 |
13 Apr 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 523,300 |