Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,549,400 |
17 May 2023 | MYR | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 10,989,000 |
16 May 2023 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,563,000 |
15 May 2023 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,263,900 |
12 May 2023 | MYR | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 1,419,700 |
11 May 2023 | MYR | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,298,600 |
10 May 2023 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,205,900 |
9 May 2023 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 876,500 |
8 May 2023 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 303,700 |
5 May 2023 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 463,100 |
3 May 2023 | MYR | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 274,000 |
2 May 2023 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 273,000 |
28 Apr 2023 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.03 (+1.74%) | 519,000 |
27 Apr 2023 | MYR | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 363,800 |
26 Apr 2023 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 285,400 |
25 Apr 2023 | MYR | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 248,600 |
20 Apr 2023 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 181,000 |
19 Apr 2023 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 448,200 |
18 Apr 2023 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 398,300 |
17 Apr 2023 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 806,900 |
14 Apr 2023 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,119,700 |
13 Apr 2023 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 711,100 |
12 Apr 2023 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 329,200 |
11 Apr 2023 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 746,000 |
10 Apr 2023 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 582,400 |
7 Apr 2023 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 79,700 |
6 Apr 2023 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 391,000 |
5 Apr 2023 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 455,100 |
4 Apr 2023 | MYR | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 2,147,600 |
3 Apr 2023 | MYR | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 619,500 |