Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,276,800 |
1 Jun 2023 | MYR | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,898,500 |
31 May 2023 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 5,076,600 |
30 May 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 902,100 |
29 May 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,091,800 |
26 May 2023 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,220,500 |
25 May 2023 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,561,200 |
24 May 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,063,600 |
23 May 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,671,700 |
22 May 2023 | MYR | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,268,600 |
19 May 2023 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,233,400 |
18 May 2023 | MYR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 1,084,600 |
17 May 2023 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,235,100 |
16 May 2023 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 899,700 |
15 May 2023 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 461,500 |
12 May 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,708,400 |
11 May 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,062,900 |
10 May 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,470,200 |
9 May 2023 | MYR | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,340,900 |
8 May 2023 | MYR | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,700,700 |
5 May 2023 | MYR | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,290,400 |
3 May 2023 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 5,473,400 |
2 May 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 988,000 |
28 Apr 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 7,271,700 |
27 Apr 2023 | MYR | 1.37 | 1.43 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 6,993,900 |
26 Apr 2023 | MYR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 6,664,500 |
25 Apr 2023 | MYR | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 6,311,400 |
20 Apr 2023 | MYR | 1.34 | 1.37 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 19,402,800 |
19 Apr 2023 | MYR | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 14,207,300 |
18 Apr 2023 | MYR | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 6,559,700 |