Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 3,170,400 |
8 Jun 2023 | MYR | 0.49 | 0.505 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,209,900 |
7 Jun 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 4,544,300 |
6 Jun 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,178,600 |
2 Jun 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 6,738,500 |
1 Jun 2023 | MYR | 0.515 | 0.52 | 0.495 | 0.505 | 0.505 | -0.055 (-9.82%) | 10,385,000 |
31 May 2023 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 2,592,000 |
30 May 2023 | MYR | 0.58 | 0.595 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 4,516,800 |
29 May 2023 | MYR | 0.565 | 0.575 | 0.555 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,656,400 |
26 May 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,570,800 |
25 May 2023 | MYR | 0.565 | 0.58 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 2,355,900 |
24 May 2023 | MYR | 0.565 | 0.57 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 3,868,500 |
23 May 2023 | MYR | 0.59 | 0.59 | 0.56 | 0.565 | 0.565 | -0.025 (-4.24%) | 4,625,300 |
22 May 2023 | MYR | 0.6 | 0.61 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,501,400 |
19 May 2023 | MYR | 0.59 | 0.605 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,312,500 |
18 May 2023 | MYR | 0.595 | 0.61 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 4,491,900 |
17 May 2023 | MYR | 0.575 | 0.6 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 5,221,800 |
16 May 2023 | MYR | 0.56 | 0.58 | 0.555 | 0.575 | 0.575 | +0.02 (+3.60%) | 6,151,300 |
15 May 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,665,000 |
12 May 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,139,000 |
11 May 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 818,900 |
10 May 2023 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 3,669,900 |
9 May 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 993,300 |
8 May 2023 | MYR | 0.54 | 0.56 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,995,400 |
5 May 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,961,600 |
3 May 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,331,900 |
2 May 2023 | MYR | 0.535 | 0.555 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,451,000 |
28 Apr 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,477,400 |
27 Apr 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 968,100 |
26 Apr 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 668,400 |