Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 1,108,800 |
17 May 2023 | MYR | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 1,720,200 |
16 May 2023 | MYR | 4.27 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 2,006,500 |
15 May 2023 | MYR | 4.29 | 4.32 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 1,267,800 |
12 May 2023 | MYR | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -0.1 (-2.28%) | 2,075,500 |
11 May 2023 | MYR | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | +0.12 (+2.81%) | 1,900,300 |
10 May 2023 | MYR | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 2,053,800 |
9 May 2023 | MYR | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | -0.05 (-1.17%) | 1,159,700 |
8 May 2023 | MYR | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,352,000 |
5 May 2023 | MYR | 4.3 | 4.32 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 1,090,700 |
3 May 2023 | MYR | 4.27 | 4.35 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,122,100 |
2 May 2023 | MYR | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 1,060,900 |
28 Apr 2023 | MYR | 4.33 | 4.34 | 4.15 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,291,400 |
27 Apr 2023 | MYR | 4.36 | 4.4 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,336,600 |
26 Apr 2023 | MYR | 4.45 | 4.45 | 4.31 | 4.36 | 4.36 | -0.07 (-1.58%) | 1,259,800 |
25 Apr 2023 | MYR | 4.45 | 4.46 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 714,600 |
20 Apr 2023 | MYR | 4.5 | 4.5 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 3,104,300 |
19 Apr 2023 | MYR | 4.55 | 4.56 | 4.38 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,450,700 |
18 Apr 2023 | MYR | 4.6 | 4.6 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 837,800 |
17 Apr 2023 | MYR | 4.58 | 4.64 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 765,200 |
14 Apr 2023 | MYR | 4.76 | 4.77 | 4.58 | 4.58 | 4.58 | -0.21 (-4.38%) | 1,641,600 |
13 Apr 2023 | MYR | 4.43 | 4.79 | 4.41 | 4.79 | 4.79 | +0.36 (+8.13%) | 3,979,700 |
12 Apr 2023 | MYR | 4.37 | 4.49 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 2,501,400 |
11 Apr 2023 | MYR | 4.43 | 4.45 | 4.37 | 4.37 | 4.37 | -0.07 (-1.58%) | 1,041,300 |
10 Apr 2023 | MYR | 4.52 | 4.52 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,186,500 |
7 Apr 2023 | MYR | 4.52 | 4.52 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,108,400 |
6 Apr 2023 | MYR | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 938,200 |
5 Apr 2023 | MYR | 4.72 | 4.73 | 4.5 | 4.54 | 4.54 | -0.18 (-3.81%) | 1,363,700 |
4 Apr 2023 | MYR | 4.55 | 4.76 | 4.45 | 4.72 | 4.72 | +0.12 (+2.61%) | 3,104,100 |
3 Apr 2023 | MYR | 4.8 | 4.8 | 4.44 | 4.6 | 4.6 | -0.17 (-3.56%) | 2,606,400 |