Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 13,392,200 |
17 May 2023 | MYR | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 10,820,600 |
16 May 2023 | MYR | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 9,127,700 |
15 May 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 8,838,300 |
12 May 2023 | MYR | 1.62 | 1.68 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 30,140,800 |
11 May 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 16,561,600 |
10 May 2023 | MYR | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 9,596,100 |
9 May 2023 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 5,668,100 |
8 May 2023 | MYR | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 7,570,000 |
5 May 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,866,300 |
3 May 2023 | MYR | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 5,880,200 |
2 May 2023 | MYR | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 4,152,100 |
28 Apr 2023 | MYR | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,872,900 |
27 Apr 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,167,100 |
26 Apr 2023 | MYR | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 2,743,700 |
25 Apr 2023 | MYR | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 3,008,400 |
20 Apr 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 5,703,800 |
19 Apr 2023 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 8,649,800 |
18 Apr 2023 | MYR | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 3,080,900 |
17 Apr 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,606,500 |
14 Apr 2023 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,672,000 |
13 Apr 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,997,700 |
12 Apr 2023 | MYR | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 4,927,300 |
11 Apr 2023 | MYR | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 11,399,900 |
10 Apr 2023 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 4,638,200 |
7 Apr 2023 | MYR | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 5,459,100 |
6 Apr 2023 | MYR | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 5,444,800 |
5 Apr 2023 | MYR | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,933,200 |
4 Apr 2023 | MYR | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 16,281,900 |
3 Apr 2023 | MYR | 1.57 | 1.67 | 1.57 | 1.65 | 1.65 | +0.1 (+6.45%) | 15,483,000 |