Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,464,200 |
17 May 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,308,400 |
16 May 2023 | MYR | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,078,100 |
15 May 2023 | MYR | 1.39 | 1.42 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,913,000 |
12 May 2023 | MYR | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 2,822,600 |
11 May 2023 | MYR | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 2,575,800 |
10 May 2023 | MYR | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,625,700 |
9 May 2023 | MYR | 1.41 | 1.46 | 1.33 | 1.35 | 1.35 | -0.19 (-12.34%) | 9,738,700 |
8 May 2023 | MYR | 1.6 | 1.61 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,642,400 |
5 May 2023 | MYR | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 2,364,000 |
3 May 2023 | MYR | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,172,500 |
2 May 2023 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 494,500 |
28 Apr 2023 | MYR | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 738,100 |
27 Apr 2023 | MYR | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 914,500 |
26 Apr 2023 | MYR | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,304,600 |
25 Apr 2023 | MYR | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,177,000 |
20 Apr 2023 | MYR | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,287,800 |
19 Apr 2023 | MYR | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,172,300 |
18 Apr 2023 | MYR | 1.65 | 1.71 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,951,400 |
17 Apr 2023 | MYR | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 4,223,600 |
14 Apr 2023 | MYR | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,029,200 |
13 Apr 2023 | MYR | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,619,500 |
12 Apr 2023 | MYR | 1.8 | 1.82 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,046,400 |
11 Apr 2023 | MYR | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,676,400 |
10 Apr 2023 | MYR | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 643,700 |
7 Apr 2023 | MYR | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 842,100 |
6 Apr 2023 | MYR | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 902,200 |
5 Apr 2023 | MYR | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 960,700 |
4 Apr 2023 | MYR | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 3,054,700 |
3 Apr 2023 | MYR | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,024,400 |