Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | +0.07 (+1.43%) | 2,000 |
17 May 2023 | MYR | 4.9 | 4.91 | 4.9 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,900 |
16 May 2023 | MYR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 91,200 |
15 May 2023 | MYR | 5 | 5 | 5 | 5 | 5 | +0.1 (+2.04%) | 1,000 |
12 May 2023 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 3,000 |
11 May 2023 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 300 |
10 May 2023 | MYR | 5 | 5 | 4.99 | 5 | 5 | 0.0 (0.0%) | 11,700 |
9 May 2023 | MYR | 5 | 5 | 5 | 5 | 5 | +0.02 (+0.40%) | 3,000 |
8 May 2023 | MYR | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,200 |
5 May 2023 | MYR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 200 |
3 May 2023 | MYR | 5.05 | 5.05 | 5 | 5 | 5 | -0.05 (-0.99%) | 25,000 |
2 May 2023 | MYR | 5.01 | 5.08 | 5.01 | 5.05 | 5.05 | +0.04 (+0.80%) | 7,300 |
28 Apr 2023 | MYR | 5.01 | 5.01 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,500 |
27 Apr 2023 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
26 Apr 2023 | MYR | 5 | 5.1 | 5 | 5 | 5 | -0.04 (-0.79%) | 22,600 |
25 Apr 2023 | MYR | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,100 |
20 Apr 2023 | MYR | 5 | 5 | 4.97 | 4.97 | 4.97 | +0.07 (+1.43%) | 3,400 |
19 Apr 2023 | MYR | 4.99 | 5.09 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 47,000 |
18 Apr 2023 | MYR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,000 |
17 Apr 2023 | MYR | 4.88 | 5 | 4.88 | 4.99 | 4.99 | +0.06 (+1.22%) | 20,100 |
14 Apr 2023 | MYR | 4.73 | 4.95 | 4.73 | 4.93 | 4.93 | +0.2 (+4.23%) | 16,200 |
13 Apr 2023 | MYR | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 85,400 |
12 Apr 2023 | MYR | 4.79 | 4.81 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 360,300 |
11 Apr 2023 | MYR | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 77,100 |
10 Apr 2023 | MYR | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 19,200 |
7 Apr 2023 | MYR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,000 |
6 Apr 2023 | MYR | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.02 (-0.42%) | 32,000 |
5 Apr 2023 | MYR | 4.73 | 4.76 | 4.73 | 4.74 | 4.74 | +0.01 (+0.21%) | 16,100 |
4 Apr 2023 | MYR | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | +0.05 (+1.07%) | 42,800 |
3 Apr 2023 | MYR | 4.66 | 4.77 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 34,200 |