Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 5,900 |
18 May 2023 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 70,200 |
17 May 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 226,600 |
16 May 2023 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 221,000 |
15 May 2023 | MYR | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 178,500 |
12 May 2023 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 25,000 |
11 May 2023 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 47,300 |
10 May 2023 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 79,200 |
9 May 2023 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 128,100 |
8 May 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 18,000 |
5 May 2023 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 48,900 |
3 May 2023 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 42,500 |
2 May 2023 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 37,300 |
28 Apr 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 26,300 |
27 Apr 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 146,400 |
26 Apr 2023 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 132,400 |
25 Apr 2023 | MYR | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 400,400 |
20 Apr 2023 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 23,300 |
19 Apr 2023 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 71,400 |
18 Apr 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 34,700 |
17 Apr 2023 | MYR | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 115,600 |
14 Apr 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 62,200 |
13 Apr 2023 | MYR | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 135,500 |
12 Apr 2023 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 165,400 |
11 Apr 2023 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 776,300 |
10 Apr 2023 | MYR | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 355,300 |
7 Apr 2023 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 141,900 |
6 Apr 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 65,200 |
5 Apr 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 94,300 |
4 Apr 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 238,700 |