Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.96 | 0.965 | 0.93 | 0.94 | 0.94 | -0.025 (-2.59%) | 461,500 |
25 May 2023 | MYR | 0.94 | 0.975 | 0.93 | 0.965 | 0.965 | +0.02 (+2.12%) | 4,098,500 |
24 May 2023 | MYR | 0.945 | 0.95 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,513,400 |
23 May 2023 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 266,200 |
22 May 2023 | MYR | 0.96 | 0.97 | 0.955 | 0.955 | 0.955 | -0.01 (-1.04%) | 262,700 |
19 May 2023 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 950,500 |
18 May 2023 | MYR | 0.965 | 0.975 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 198,900 |
17 May 2023 | MYR | 0.96 | 0.975 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 179,500 |
16 May 2023 | MYR | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 209,100 |
15 May 2023 | MYR | 0.985 | 0.995 | 0.955 | 0.96 | 0.96 | -0.02 (-2.04%) | 3,047,500 |
12 May 2023 | MYR | 0.955 | 0.985 | 0.955 | 0.98 | 0.98 | +0.03 (+3.16%) | 12,397,900 |
11 May 2023 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 403,000 |
10 May 2023 | MYR | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 603,800 |
9 May 2023 | MYR | 0.96 | 0.99 | 0.955 | 0.97 | 0.97 | +0.01 (+1.04%) | 291,400 |
8 May 2023 | MYR | 0.975 | 0.98 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 326,500 |
5 May 2023 | MYR | 0.975 | 0.975 | 0.965 | 0.975 | 0.975 | +0.005 (+0.52%) | 117,500 |
3 May 2023 | MYR | 0.98 | 0.98 | 0.955 | 0.97 | 0.97 | -0.015 (-1.52%) | 820,300 |
2 May 2023 | MYR | 0.98 | 0.99 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 86,700 |
28 Apr 2023 | MYR | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 292,800 |
27 Apr 2023 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 159,200 |
26 Apr 2023 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 169,800 |
25 Apr 2023 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 283,400 |
20 Apr 2023 | MYR | 0.995 | 1 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 200,600 |
19 Apr 2023 | MYR | 1.03 | 1.04 | 0.985 | 0.995 | 0.995 | -0.045 (-4.33%) | 1,543,000 |
18 Apr 2023 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 241,000 |
17 Apr 2023 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 167,400 |
14 Apr 2023 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,201,900 |
13 Apr 2023 | MYR | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 545,100 |
12 Apr 2023 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 460,000 |
11 Apr 2023 | MYR | 1 | 1.02 | 1 | 1 | 1 | +0.005 (+0.50%) | 735,300 |