Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | MYR | 6.22 | 6.22 | 6.17 | 6.22 | 6.22 | +0.02 (+0.32%) | 1,719,900 |
26 May 2023 | MYR | 6.21 | 6.21 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,992,400 |
25 May 2023 | MYR | 6.25 | 6.25 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,800,300 |
24 May 2023 | MYR | 6.25 | 6.25 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 1,530,900 |
23 May 2023 | MYR | 6.25 | 6.25 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 2,029,800 |
22 May 2023 | MYR | 6.25 | 6.25 | 6.16 | 6.25 | 6.25 | +0.01 (+0.16%) | 1,523,300 |
19 May 2023 | MYR | 6.25 | 6.25 | 6.2 | 6.24 | 6.24 | -0.01 (-0.16%) | 1,889,200 |
18 May 2023 | MYR | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | +0.02 (+0.32%) | 1,884,200 |
17 May 2023 | MYR | 6.25 | 6.25 | 6.15 | 6.23 | 6.23 | 0.0 (0.0%) | 1,774,300 |
16 May 2023 | MYR | 6.21 | 6.23 | 6.16 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,842,600 |
15 May 2023 | MYR | 6.21 | 6.21 | 6.15 | 6.21 | 6.21 | 0.0 (0.0%) | 1,891,300 |
12 May 2023 | MYR | 6.13 | 6.21 | 6.1 | 6.21 | 6.21 | +0.08 (+1.31%) | 1,717,600 |
11 May 2023 | MYR | 6.13 | 6.13 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 1,810,900 |
10 May 2023 | MYR | 6.13 | 6.15 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 1,468,800 |
9 May 2023 | MYR | 6.1 | 6.13 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 1,977,100 |
8 May 2023 | MYR | 6.11 | 6.11 | 6.03 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,686,800 |
5 May 2023 | MYR | 6.08 | 6.11 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,600,500 |
3 May 2023 | MYR | 6.09 | 6.1 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 2,385,700 |
2 May 2023 | MYR | 6.11 | 6.11 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 2,009,600 |
28 Apr 2023 | MYR | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 1,630,900 |
27 Apr 2023 | MYR | 6.09 | 6.09 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,250,600 |
26 Apr 2023 | MYR | 6.11 | 6.11 | 6.05 | 6.08 | 6.08 | -0.02 (-0.33%) | 1,726,300 |
25 Apr 2023 | MYR | 6.1 | 6.11 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 1,834,000 |
20 Apr 2023 | MYR | 6.1 | 6.11 | 6.05 | 6.1 | 6.1 | +0.03 (+0.49%) | 2,012,500 |
19 Apr 2023 | MYR | 6.1 | 6.1 | 6.01 | 6.07 | 6.07 | +0.01 (+0.17%) | 1,600,700 |
18 Apr 2023 | MYR | 6.14 | 6.14 | 5.99 | 6.06 | 6.06 | -0.16 (-2.57%) | 1,964,800 |
17 Apr 2023 | MYR | 6.22 | 6.22 | 6.13 | 6.22 | 6.22 | 0.0 (0.0%) | 2,112,500 |
14 Apr 2023 | MYR | 6.21 | 6.22 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 1,364,400 |
13 Apr 2023 | MYR | 6.24 | 6.24 | 6.17 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,627,800 |
12 Apr 2023 | MYR | 6.25 | 6.25 | 6.17 | 6.24 | 6.24 | 0.0 (0.0%) | 1,895,500 |