Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | MYR | 0.5644 | 0.5743 | 0.5495 | 0.5644 | 0.5644 | -0.005 (-0.86%) | 5,073,028 |
8 Jun 2023 | MYR | 0.5693 | 0.5792 | 0.5594 | 0.5693 | 0.5693 | 0.0 (0.0%) | 4,567,321 |
7 Jun 2023 | MYR | 0.604 | 0.6089 | 0.5644 | 0.5693 | 0.5693 | -0.03 (-4.96%) | 22,865,390 |
6 Jun 2023 | MYR | 0.6188 | 0.6287 | 0.599 | 0.599 | 0.599 | -0.02 (-3.20%) | 10,030,916 |
2 Jun 2023 | MYR | 0.6139 | 0.6337 | 0.604 | 0.6188 | 0.6188 | +0.01 (+1.63%) | 11,469,560 |
1 Jun 2023 | MYR | 0.6089 | 0.6238 | 0.599 | 0.6089 | 0.6089 | 0.0 (0.0%) | 9,856,287 |
31 May 2023 | MYR | 0.599 | 0.6238 | 0.5941 | 0.6089 | 0.6089 | +0.01 (+1.65%) | 10,733,977 |
30 May 2023 | MYR | 0.604 | 0.6139 | 0.5891 | 0.599 | 0.599 | 0.0 (0.0%) | 12,603,689 |
29 May 2023 | MYR | 0.6139 | 0.6238 | 0.599 | 0.599 | 0.599 | -0.015 (-2.43%) | 10,163,529 |
26 May 2023 | MYR | 0.5941 | 0.6139 | 0.5941 | 0.6139 | 0.6139 | +0.025 (+4.21%) | 14,387,854 |
25 May 2023 | MYR | 0.5941 | 0.6139 | 0.5842 | 0.5891 | 0.5891 | -0.01 (-1.65%) | 12,839,120 |
24 May 2023 | MYR | 0.6238 | 0.6238 | 0.5941 | 0.599 | 0.599 | -0.025 (-3.98%) | 21,999,113 |
23 May 2023 | MYR | 0.6139 | 0.6337 | 0.599 | 0.6238 | 0.6238 | +0.015 (+2.45%) | 32,402,416 |
22 May 2023 | MYR | 0.6535 | 0.6535 | 0.604 | 0.6089 | 0.6089 | -0.035 (-5.39%) | 46,494,037 |
19 May 2023 | MYR | 0.7525 | 0.7525 | 0.6238 | 0.6436 | 0.6436 | -0.173 (-21.20%) | 85,952,313 |
18 May 2023 | MYR | 0.8168 | 0.8317 | 0.802 | 0.8168 | 0.8168 | 0.0 (0.0%) | 3,686,702 |
17 May 2023 | MYR | 0.8317 | 0.8366 | 0.8119 | 0.8168 | 0.8168 | -0.01 (-1.20%) | 5,271,089 |
16 May 2023 | MYR | 0.8069 | 0.8366 | 0.802 | 0.8267 | 0.8267 | +0.02 (+2.45%) | 6,023,842 |
15 May 2023 | MYR | 0.802 | 0.8218 | 0.797 | 0.8069 | 0.8069 | +0.005 (+0.61%) | 3,568,633 |
12 May 2023 | MYR | 0.8168 | 0.8168 | 0.7871 | 0.802 | 0.802 | -0.02 (-2.41%) | 9,097,272 |
11 May 2023 | MYR | 0.8218 | 0.8317 | 0.802 | 0.8218 | 0.8218 | 0.0 (0.0%) | 6,263,616 |
10 May 2023 | MYR | 0.8465 | 0.8515 | 0.8119 | 0.8218 | 0.8218 | -0.03 (-3.49%) | 7,554,901 |
9 May 2023 | MYR | 0.8762 | 0.8762 | 0.8465 | 0.8515 | 0.8515 | -0.02 (-2.27%) | 8,182,010 |
8 May 2023 | MYR | 0.9059 | 0.9059 | 0.8465 | 0.8713 | 0.8713 | -0.02 (-2.22%) | 10,201,909 |
5 May 2023 | MYR | 0.9109 | 0.9109 | 0.8911 | 0.8911 | 0.8911 | -0.02 (-2.17%) | 1,289,669 |
3 May 2023 | MYR | 0.8812 | 0.9109 | 0.8713 | 0.9109 | 0.9109 | +0.03 (+3.37%) | 7,358,153 |
2 May 2023 | MYR | 0.8762 | 0.8911 | 0.8762 | 0.8812 | 0.8812 | +0.005 (+0.57%) | 3,126,051 |
28 Apr 2023 | MYR | 0.8812 | 0.8861 | 0.8713 | 0.8762 | 0.8762 | -0.005 (-0.57%) | 2,732,454 |
27 Apr 2023 | MYR | 0.8812 | 0.8861 | 0.8713 | 0.8812 | 0.8812 | 0.0 (0.0%) | 2,657,613 |
26 Apr 2023 | MYR | 0.8812 | 0.8861 | 0.8614 | 0.8812 | 0.8812 | 0.0 (0.0%) | 3,853,756 |