Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 5.4 | 5.5 | 5.33 | 5.41 | 5.41 | +0.01 (+0.19%) | 27,900 |
17 May 2023 | MYR | 5.39 | 5.4 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,200 |
16 May 2023 | MYR | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | -0.07 (-1.27%) | 4,300 |
15 May 2023 | MYR | 5.39 | 5.52 | 5.39 | 5.52 | 5.52 | +0.13 (+2.41%) | 6,000 |
12 May 2023 | MYR | 5.38 | 5.4 | 5.38 | 5.39 | 5.39 | +0.09 (+1.70%) | 11,000 |
11 May 2023 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.02 (+0.38%) | 200 |
10 May 2023 | MYR | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | +0.02 (+0.38%) | 8,000 |
9 May 2023 | MYR | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 17,300 |
8 May 2023 | MYR | 5.45 | 5.55 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 15,600 |
5 May 2023 | MYR | 5.45 | 5.45 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 11,500 |
3 May 2023 | MYR | 5.36 | 5.4 | 5.35 | 5.4 | 5.4 | +0.09 (+1.69%) | 13,900 |
2 May 2023 | MYR | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,500 |
28 Apr 2023 | MYR | 5.3 | 5.3 | 5.27 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,300 |
27 Apr 2023 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 8,900 |
26 Apr 2023 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 35,800 |
25 Apr 2023 | MYR | 5.3 | 5.37 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,800 |
20 Apr 2023 | MYR | 5.24 | 5.36 | 5.24 | 5.3 | 5.3 | +0.1 (+1.92%) | 10,800 |
19 Apr 2023 | MYR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | -0.02 (-0.38%) | 12,900 |
18 Apr 2023 | MYR | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 21,600 |
17 Apr 2023 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 10,300 |
14 Apr 2023 | MYR | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 5,500 |
13 Apr 2023 | MYR | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 14,700 |
12 Apr 2023 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 6,000 |
11 Apr 2023 | MYR | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 33,400 |
10 Apr 2023 | MYR | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 3,500 |
7 Apr 2023 | MYR | 5.22 | 5.25 | 5.22 | 5.23 | 5.23 | +0.02 (+0.38%) | 5,000 |
6 Apr 2023 | MYR | 5.3 | 5.31 | 5.21 | 5.21 | 5.21 | -0.09 (-1.70%) | 67,400 |
5 Apr 2023 | MYR | 5.25 | 5.3 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,200 |
4 Apr 2023 | MYR | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,200 |
3 Apr 2023 | MYR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,500 |