Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | MYR | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 323,300 |
11 May 2023 | MYR | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 340,700 |
10 May 2023 | MYR | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 335,500 |
9 May 2023 | MYR | 2.8 | 2.81 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 329,300 |
8 May 2023 | MYR | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 499,300 |
5 May 2023 | MYR | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 330,800 |
3 May 2023 | MYR | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 274,100 |
2 May 2023 | MYR | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 186,100 |
28 Apr 2023 | MYR | 2.98 | 3 | 2.96 | 3 | 3 | 0.0 (0.0%) | 383,400 |
27 Apr 2023 | MYR | 2.98 | 3 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 291,300 |
26 Apr 2023 | MYR | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 386,800 |
25 Apr 2023 | MYR | 2.98 | 3 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 365,000 |
20 Apr 2023 | MYR | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 432,700 |
19 Apr 2023 | MYR | 3 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 136,900 |
18 Apr 2023 | MYR | 2.99 | 3 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 124,400 |
17 Apr 2023 | MYR | 3 | 3.01 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 356,700 |
14 Apr 2023 | MYR | 2.96 | 3 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 116,300 |
13 Apr 2023 | MYR | 2.94 | 3.05 | 2.94 | 2.98 | 2.98 | -0.12 (-3.87%) | 181,700 |
12 Apr 2023 | MYR | 2.9 | 3.1 | 2.87 | 3.1 | 3.1 | +0.2 (+6.90%) | 202,000 |
11 Apr 2023 | MYR | 2.91 | 2.91 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 119,400 |
10 Apr 2023 | MYR | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 227,300 |
7 Apr 2023 | MYR | 2.86 | 2.92 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 111,600 |
6 Apr 2023 | MYR | 2.89 | 2.9 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 116,600 |
5 Apr 2023 | MYR | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 163,400 |
4 Apr 2023 | MYR | 2.88 | 2.9 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 254,200 |
3 Apr 2023 | MYR | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 153,200 |
31 Mar 2023 | MYR | 2.86 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 344,000 |
30 Mar 2023 | MYR | 2.92 | 2.96 | 2.85 | 2.88 | 2.88 | -0.09 (-3.03%) | 695,100 |
29 Mar 2023 | MYR | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 260,700 |
28 Mar 2023 | MYR | 3 | 3.01 | 2.92 | 2.97 | 2.97 | -0.05 (-1.66%) | 265,700 |