Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 1,336,500 |
17 May 2023 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 945,800 |
16 May 2023 | MYR | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 415,800 |
15 May 2023 | MYR | 1.3 | 1.3 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 971,800 |
12 May 2023 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 119,200 |
11 May 2023 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 650,400 |
10 May 2023 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 276,200 |
9 May 2023 | MYR | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,532,000 |
8 May 2023 | MYR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 620,300 |
5 May 2023 | MYR | 1.36 | 1.39 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,455,000 |
3 May 2023 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 268,500 |
2 May 2023 | MYR | 1.36 | 1.41 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,352,600 |
28 Apr 2023 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,756,100 |
27 Apr 2023 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,120,800 |
26 Apr 2023 | MYR | 1.4 | 1.41 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,131,900 |
25 Apr 2023 | MYR | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -0.1 (-6.71%) | 2,448,100 |
20 Apr 2023 | MYR | 1.48 | 1.5 | 1.42 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,578,200 |
19 Apr 2023 | MYR | 1.4 | 1.54 | 1.37 | 1.51 | 1.51 | +0.11 (+7.86%) | 9,434,000 |
18 Apr 2023 | MYR | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,179,700 |
17 Apr 2023 | MYR | 1.33 | 1.37 | 1.27 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,125,000 |
14 Apr 2023 | MYR | 1.3 | 1.37 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,994,200 |
13 Apr 2023 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,512,500 |
12 Apr 2023 | MYR | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 2,726,000 |
11 Apr 2023 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,802,000 |
10 Apr 2023 | MYR | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,239,900 |
7 Apr 2023 | MYR | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,230,400 |
6 Apr 2023 | MYR | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,723,900 |
5 Apr 2023 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,109,900 |
4 Apr 2023 | MYR | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,127,700 |
3 Apr 2023 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,509,400 |