Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 7 | 7.03 | 6.85 | 6.86 | 6.86 | -0.15 (-2.14%) | 4,306,600 |
18 May 2023 | MYR | 6.98 | 7.03 | 6.94 | 7.01 | 7.01 | +0.03 (+0.43%) | 2,763,700 |
17 May 2023 | MYR | 7.07 | 7.07 | 6.96 | 6.98 | 6.98 | -0.09 (-1.27%) | 2,890,800 |
16 May 2023 | MYR | 6.99 | 7.11 | 6.99 | 7.07 | 7.07 | +0.09 (+1.29%) | 2,893,400 |
15 May 2023 | MYR | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.05 (-0.71%) | 3,311,700 |
12 May 2023 | MYR | 7.18 | 7.25 | 7.03 | 7.03 | 7.03 | -0.13 (-1.82%) | 5,536,300 |
11 May 2023 | MYR | 7.29 | 7.31 | 7.16 | 7.16 | 7.16 | -0.15 (-2.05%) | 3,949,400 |
10 May 2023 | MYR | 7.19 | 7.31 | 7.15 | 7.31 | 7.31 | +0.11 (+1.53%) | 3,547,900 |
9 May 2023 | MYR | 7.13 | 7.25 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,175,600 |
8 May 2023 | MYR | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | +0.11 (+1.56%) | 3,188,300 |
5 May 2023 | MYR | 7.21 | 7.21 | 7.06 | 7.06 | 7.06 | -0.18 (-2.49%) | 2,434,400 |
3 May 2023 | MYR | 7.2 | 7.24 | 7.04 | 7.24 | 7.24 | +0.04 (+0.56%) | 4,468,800 |
2 May 2023 | MYR | 7.08 | 7.24 | 7.02 | 7.2 | 7.2 | +0.12 (+1.69%) | 3,151,700 |
28 Apr 2023 | MYR | 7.07 | 7.15 | 7.04 | 7.08 | 7.08 | +0.04 (+0.57%) | 2,564,800 |
27 Apr 2023 | MYR | 7.11 | 7.23 | 7.02 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,248,800 |
26 Apr 2023 | MYR | 7.19 | 7.26 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,868,600 |
25 Apr 2023 | MYR | 7.16 | 7.23 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 5,708,800 |
20 Apr 2023 | MYR | 7.22 | 7.23 | 7.16 | 7.2 | 7.2 | -0.01 (-0.14%) | 6,265,700 |
19 Apr 2023 | MYR | 7.36 | 7.39 | 7.16 | 7.21 | 7.21 | -0.19 (-2.57%) | 4,693,700 |
18 Apr 2023 | MYR | 7.44 | 7.44 | 7.31 | 7.4 | 7.4 | 0.0 (0.0%) | 3,358,000 |
17 Apr 2023 | MYR | 7.4 | 7.45 | 7.29 | 7.4 | 7.4 | 0.0 (0.0%) | 2,851,300 |
14 Apr 2023 | MYR | 7.43 | 7.48 | 7.34 | 7.4 | 7.4 | 0.0 (0.0%) | 2,612,300 |
13 Apr 2023 | MYR | 7.37 | 7.43 | 7.3 | 7.4 | 7.4 | +0.01 (+0.14%) | 4,546,100 |
12 Apr 2023 | MYR | 7.38 | 7.45 | 7.25 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,564,500 |
11 Apr 2023 | MYR | 7.4 | 7.45 | 7.2 | 7.38 | 7.38 | -0.02 (-0.27%) | 4,387,000 |
10 Apr 2023 | MYR | 7.5 | 7.5 | 7.36 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,592,700 |
7 Apr 2023 | MYR | 7.24 | 7.55 | 7.14 | 7.5 | 7.5 | +0.25 (+3.45%) | 6,258,400 |
6 Apr 2023 | MYR | 7.24 | 7.25 | 6.97 | 7.25 | 7.25 | 0.0 (0.0%) | 9,947,600 |
5 Apr 2023 | MYR | 7.19 | 7.25 | 7.18 | 7.25 | 7.25 | +0.03 (+0.42%) | 1,075,400 |
4 Apr 2023 | MYR | 7.18 | 7.24 | 7.11 | 7.22 | 7.22 | +0.01 (+0.14%) | 4,400,300 |