Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 4.39 | 4.44 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 3,220,700 |
17 May 2023 | MYR | 4.37 | 4.41 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 4,774,600 |
16 May 2023 | MYR | 4.45 | 4.45 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 4,125,300 |
15 May 2023 | MYR | 4.5 | 4.5 | 4.36 | 4.42 | 4.42 | -0.06 (-1.34%) | 3,141,600 |
12 May 2023 | MYR | 4.43 | 4.58 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 8,963,300 |
11 May 2023 | MYR | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,950,500 |
10 May 2023 | MYR | 4.41 | 4.43 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 3,468,400 |
9 May 2023 | MYR | 4.39 | 4.47 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,745,000 |
8 May 2023 | MYR | 4.4 | 4.42 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 3,547,600 |
5 May 2023 | MYR | 4.44 | 4.44 | 4.35 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,970,500 |
3 May 2023 | MYR | 4.4 | 4.44 | 4.33 | 4.44 | 4.44 | +0.04 (+0.91%) | 5,210,400 |
2 May 2023 | MYR | 4.4 | 4.41 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 2,007,000 |
28 Apr 2023 | MYR | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 5,033,800 |
27 Apr 2023 | MYR | 4.37 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 4,215,800 |
26 Apr 2023 | MYR | 4.35 | 4.42 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,196,700 |
25 Apr 2023 | MYR | 4.39 | 4.45 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,060,600 |
20 Apr 2023 | MYR | 4.45 | 4.45 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 1,130,100 |
19 Apr 2023 | MYR | 4.45 | 4.45 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 2,236,900 |
18 Apr 2023 | MYR | 4.41 | 4.53 | 4.4 | 4.46 | 4.46 | +0.05 (+1.13%) | 5,812,100 |
17 Apr 2023 | MYR | 4.39 | 4.44 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 4,234,100 |
14 Apr 2023 | MYR | 4.39 | 4.43 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 2,142,900 |
13 Apr 2023 | MYR | 4.37 | 4.41 | 4.32 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,773,900 |
12 Apr 2023 | MYR | 4.4 | 4.43 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,876,100 |
11 Apr 2023 | MYR | 4.36 | 4.42 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 3,140,700 |
10 Apr 2023 | MYR | 4.41 | 4.42 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,091,600 |
7 Apr 2023 | MYR | 4.25 | 4.42 | 4.23 | 4.4 | 4.4 | +0.14 (+3.29%) | 7,448,300 |
6 Apr 2023 | MYR | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,544,800 |
5 Apr 2023 | MYR | 4.31 | 4.31 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 443,400 |
4 Apr 2023 | MYR | 4.3 | 4.3 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,972,100 |
3 Apr 2023 | MYR | 4.35 | 4.35 | 4.27 | 4.3 | 4.3 | -0.04 (-0.92%) | 3,050,200 |