Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 287,600 |
17 May 2023 | MYR | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 248,100 |
16 May 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 8,600 |
15 May 2023 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 157,300 |
12 May 2023 | MYR | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 236,400 |
11 May 2023 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 65,600 |
10 May 2023 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 117,000 |
9 May 2023 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 139,300 |
8 May 2023 | MYR | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 79,100 |
5 May 2023 | MYR | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 648,300 |
3 May 2023 | MYR | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 790,100 |
2 May 2023 | MYR | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 866,700 |
28 Apr 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 276,400 |
27 Apr 2023 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 921,100 |
26 Apr 2023 | MYR | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 621,700 |
25 Apr 2023 | MYR | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 940,700 |
20 Apr 2023 | MYR | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 102,800 |
19 Apr 2023 | MYR | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 73,200 |
18 Apr 2023 | MYR | 1.81 | 1.87 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 628,500 |
17 Apr 2023 | MYR | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 593,900 |
14 Apr 2023 | MYR | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 389,200 |
13 Apr 2023 | MYR | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 30,900 |
12 Apr 2023 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 190,400 |
11 Apr 2023 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 191,200 |
10 Apr 2023 | MYR | 1.75 | 1.8 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 419,400 |
7 Apr 2023 | MYR | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 527,000 |
6 Apr 2023 | MYR | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 323,100 |
5 Apr 2023 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 184,200 |
4 Apr 2023 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 173,700 |
3 Apr 2023 | MYR | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 264,500 |