Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.93 | 0.94 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 625,900 |
25 May 2023 | MYR | 0.925 | 0.93 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 190,700 |
24 May 2023 | MYR | 0.915 | 0.93 | 0.915 | 0.925 | 0.925 | +0.015 (+1.65%) | 367,600 |
23 May 2023 | MYR | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 237,300 |
22 May 2023 | MYR | 0.92 | 0.925 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 67,000 |
19 May 2023 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 89,000 |
18 May 2023 | MYR | 0.915 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 315,200 |
17 May 2023 | MYR | 0.91 | 0.93 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 123,600 |
16 May 2023 | MYR | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.015 (+1.68%) | 100,600 |
15 May 2023 | MYR | 0.9 | 0.92 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 176,600 |
12 May 2023 | MYR | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 18,000 |
11 May 2023 | MYR | 0.9 | 0.91 | 0.885 | 0.91 | 0.91 | +0.005 (+0.55%) | 76,500 |
10 May 2023 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 161,600 |
9 May 2023 | MYR | 0.915 | 0.915 | 0.905 | 0.905 | 0.905 | -0.01 (-1.09%) | 191,500 |
8 May 2023 | MYR | 0.92 | 0.925 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 95,500 |
5 May 2023 | MYR | 0.91 | 0.92 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 287,100 |
3 May 2023 | MYR | 0.935 | 0.935 | 0.9 | 0.91 | 0.91 | -0.025 (-2.67%) | 962,700 |
2 May 2023 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 3,700 |
28 Apr 2023 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 36,100 |
27 Apr 2023 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 68,700 |
26 Apr 2023 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 67,300 |
25 Apr 2023 | MYR | 0.965 | 0.965 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 163,300 |
20 Apr 2023 | MYR | 0.965 | 0.965 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 96,900 |
19 Apr 2023 | MYR | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 153,600 |
18 Apr 2023 | MYR | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.035 (-3.52%) | 139,600 |
17 Apr 2023 | MYR | 1 | 1 | 0.975 | 0.995 | 0.995 | +0.005 (+0.51%) | 288,900 |
14 Apr 2023 | MYR | 0.995 | 0.995 | 0.97 | 0.99 | 0.99 | -0.005 (-0.50%) | 225,000 |
13 Apr 2023 | MYR | 1 | 1.03 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 463,100 |
12 Apr 2023 | MYR | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.025 (+2.56%) | 1,932,400 |
11 Apr 2023 | MYR | 0.94 | 0.99 | 0.94 | 0.975 | 0.975 | +0.03 (+3.17%) | 762,000 |