Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | MYR | 2.95 | 3 | 2.92 | 2.99 | 2.99 | +0.11 (+3.82%) | 2,252,400 |
26 May 2023 | MYR | 2.8 | 2.95 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 1,942,500 |
25 May 2023 | MYR | 2.72 | 2.8 | 2.72 | 2.78 | 2.78 | +0.07 (+2.58%) | 2,293,600 |
24 May 2023 | MYR | 2.8 | 2.84 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 1,279,000 |
23 May 2023 | MYR | 2.98 | 2.98 | 2.79 | 2.79 | 2.79 | -0.2 (-6.69%) | 1,318,900 |
22 May 2023 | MYR | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | +0.01 (+0.34%) | 503,700 |
19 May 2023 | MYR | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 614,400 |
18 May 2023 | MYR | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 719,900 |
17 May 2023 | MYR | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 487,100 |
16 May 2023 | MYR | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 145,100 |
15 May 2023 | MYR | 3.01 | 3.04 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 124,000 |
12 May 2023 | MYR | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 264,200 |
11 May 2023 | MYR | 3.05 | 3.07 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 677,500 |
10 May 2023 | MYR | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 328,900 |
9 May 2023 | MYR | 3.08 | 3.08 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 255,200 |
8 May 2023 | MYR | 3.13 | 3.15 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 196,500 |
5 May 2023 | MYR | 3.12 | 3.14 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 338,700 |
3 May 2023 | MYR | 3.19 | 3.22 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 319,600 |
2 May 2023 | MYR | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 389,500 |
28 Apr 2023 | MYR | 3.26 | 3.26 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 267,800 |
27 Apr 2023 | MYR | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 437,500 |
26 Apr 2023 | MYR | 3.18 | 3.27 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 385,000 |
25 Apr 2023 | MYR | 3.19 | 3.24 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 282,800 |
20 Apr 2023 | MYR | 3.24 | 3.26 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 634,900 |
19 Apr 2023 | MYR | 3.24 | 3.3 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 343,400 |
18 Apr 2023 | MYR | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 1,096,500 |
17 Apr 2023 | MYR | 3.42 | 3.44 | 3.34 | 3.34 | 3.34 | -0.09 (-2.62%) | 553,500 |
14 Apr 2023 | MYR | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 848,300 |
13 Apr 2023 | MYR | 3.48 | 3.51 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 164,400 |
12 Apr 2023 | MYR | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 374,700 |