Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 7,317,200 |
25 May 2023 | MYR | 0.64 | 0.66 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 10,125,200 |
24 May 2023 | MYR | 0.67 | 0.67 | 0.63 | 0.635 | 0.635 | -0.035 (-5.22%) | 13,781,000 |
23 May 2023 | MYR | 0.675 | 0.675 | 0.655 | 0.67 | 0.67 | +0.005 (+0.75%) | 15,039,400 |
22 May 2023 | MYR | 0.665 | 0.675 | 0.645 | 0.665 | 0.665 | 0.0 (0.0%) | 10,431,100 |
19 May 2023 | MYR | 0.665 | 0.68 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 3,966,600 |
18 May 2023 | MYR | 0.65 | 0.675 | 0.645 | 0.66 | 0.66 | +0.015 (+2.33%) | 10,908,700 |
17 May 2023 | MYR | 0.64 | 0.655 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 4,279,500 |
16 May 2023 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 8,917,900 |
15 May 2023 | MYR | 0.64 | 0.645 | 0.62 | 0.645 | 0.645 | +0.01 (+1.57%) | 7,600,500 |
12 May 2023 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 6,336,400 |
11 May 2023 | MYR | 0.65 | 0.655 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 3,011,800 |
10 May 2023 | MYR | 0.645 | 0.66 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 6,943,500 |
9 May 2023 | MYR | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.035 (-5.19%) | 11,503,500 |
8 May 2023 | MYR | 0.655 | 0.68 | 0.65 | 0.675 | 0.675 | +0.03 (+4.65%) | 10,890,100 |
5 May 2023 | MYR | 0.655 | 0.655 | 0.63 | 0.645 | 0.645 | -0.015 (-2.27%) | 8,988,200 |
3 May 2023 | MYR | 0.65 | 0.66 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 11,410,700 |
2 May 2023 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 5,016,400 |
28 Apr 2023 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 7,457,200 |
27 Apr 2023 | MYR | 0.65 | 0.675 | 0.645 | 0.67 | 0.67 | +0.01 (+1.52%) | 11,238,600 |
26 Apr 2023 | MYR | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.035 (-5.04%) | 27,047,100 |
25 Apr 2023 | MYR | 0.68 | 0.7 | 0.675 | 0.695 | 0.695 | +0.01 (+1.46%) | 15,431,900 |
20 Apr 2023 | MYR | 0.675 | 0.69 | 0.67 | 0.685 | 0.685 | +0.005 (+0.74%) | 9,654,600 |
19 Apr 2023 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 5,676,500 |
18 Apr 2023 | MYR | 0.69 | 0.7 | 0.68 | 0.695 | 0.695 | +0.01 (+1.46%) | 14,320,000 |
17 Apr 2023 | MYR | 0.69 | 0.705 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 17,160,800 |
14 Apr 2023 | MYR | 0.705 | 0.71 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 13,756,500 |
13 Apr 2023 | MYR | 0.71 | 0.72 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 33,766,400 |
12 Apr 2023 | MYR | 0.68 | 0.71 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 40,070,000 |
11 Apr 2023 | MYR | 0.675 | 0.685 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 14,640,700 |