Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | MYR | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 278,900 |
22 May 2023 | MYR | 3.84 | 3.88 | 3.73 | 3.88 | 3.88 | 0.0 (0.0%) | 752,500 |
19 May 2023 | MYR | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | +0.02 (+0.52%) | 479,300 |
18 May 2023 | MYR | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,747,000 |
17 May 2023 | MYR | 3.89 | 3.93 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 61,700 |
16 May 2023 | MYR | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 492,300 |
15 May 2023 | MYR | 3.9 | 3.97 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 249,800 |
12 May 2023 | MYR | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 452,800 |
11 May 2023 | MYR | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 290,000 |
10 May 2023 | MYR | 3.88 | 4.02 | 3.87 | 4.01 | 4.01 | +0.09 (+2.30%) | 339,400 |
9 May 2023 | MYR | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 67,900 |
8 May 2023 | MYR | 4 | 4 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 314,000 |
5 May 2023 | MYR | 3.92 | 4 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 189,100 |
3 May 2023 | MYR | 3.9 | 4.07 | 3.8 | 4 | 4 | +0.12 (+3.09%) | 967,100 |
2 May 2023 | MYR | 4.02 | 4.03 | 3.87 | 3.88 | 3.88 | -0.17 (-4.20%) | 993,900 |
28 Apr 2023 | MYR | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,297,600 |
27 Apr 2023 | MYR | 4.1 | 4.1 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 226,600 |
26 Apr 2023 | MYR | 4.07 | 4.07 | 4 | 4 | 4 | -0.03 (-0.74%) | 290,700 |
25 Apr 2023 | MYR | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 256,900 |
20 Apr 2023 | MYR | 4.08 | 4.18 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 159,000 |
19 Apr 2023 | MYR | 4.02 | 4.1 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 238,000 |
18 Apr 2023 | MYR | 4.09 | 4.09 | 3.96 | 4.02 | 4.02 | -0.07 (-1.71%) | 238,200 |
17 Apr 2023 | MYR | 3.93 | 4.09 | 3.92 | 4.09 | 4.09 | +0.15 (+3.81%) | 404,400 |
14 Apr 2023 | MYR | 3.94 | 3.95 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 240,900 |
13 Apr 2023 | MYR | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 498,700 |
12 Apr 2023 | MYR | 4 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 364,400 |
11 Apr 2023 | MYR | 3.93 | 4.02 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 893,500 |
10 Apr 2023 | MYR | 3.9 | 4.06 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 71,200 |
7 Apr 2023 | MYR | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,280,200 |
6 Apr 2023 | MYR | 4.03 | 4.04 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 219,600 |