Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 2,916,000 |
18 May 2023 | MYR | 1.11 | 1.16 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 3,848,700 |
17 May 2023 | MYR | 1.11 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,686,800 |
16 May 2023 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 2,495,100 |
15 May 2023 | MYR | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 3,968,200 |
12 May 2023 | MYR | 1.01 | 1.14 | 1.01 | 1.12 | 1.12 | +0.11 (+10.89%) | 9,753,400 |
11 May 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 3,159,700 |
10 May 2023 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 3,267,000 |
9 May 2023 | MYR | 1.03 | 1.03 | 0.995 | 1 | 1 | -0.03 (-2.91%) | 1,825,100 |
8 May 2023 | MYR | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,313,800 |
5 May 2023 | MYR | 1.04 | 1.04 | 0.995 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,537,200 |
3 May 2023 | MYR | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.06 (-5.45%) | 4,515,900 |
2 May 2023 | MYR | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,293,900 |
28 Apr 2023 | MYR | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 524,400 |
27 Apr 2023 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 157,500 |
26 Apr 2023 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,402,300 |
25 Apr 2023 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,213,700 |
20 Apr 2023 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 225,200 |
19 Apr 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 879,400 |
18 Apr 2023 | MYR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 2,826,700 |
17 Apr 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 828,200 |
14 Apr 2023 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 616,100 |
13 Apr 2023 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 571,800 |
12 Apr 2023 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,711,200 |
11 Apr 2023 | MYR | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,267,900 |
10 Apr 2023 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 583,600 |
7 Apr 2023 | MYR | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 600,000 |
6 Apr 2023 | MYR | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,032,100 |
5 Apr 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 563,000 |
4 Apr 2023 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,257,800 |