Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 4.17 | 4.18 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 61,600 |
18 May 2023 | MYR | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | +0.14 (+3.47%) | 276,400 |
17 May 2023 | MYR | 3.95 | 4.05 | 3.93 | 4.04 | 4.04 | +0.07 (+1.76%) | 125,500 |
16 May 2023 | MYR | 3.91 | 3.97 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 42,900 |
15 May 2023 | MYR | 3.96 | 3.99 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 84,500 |
12 May 2023 | MYR | 3.91 | 3.98 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 74,800 |
11 May 2023 | MYR | 3.88 | 3.95 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 20,000 |
10 May 2023 | MYR | 3.91 | 3.97 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 75,000 |
9 May 2023 | MYR | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 39,700 |
8 May 2023 | MYR | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 144,500 |
5 May 2023 | MYR | 3.95 | 4.03 | 3.93 | 3.93 | 3.93 | +0.01 (+0.26%) | 367,700 |
3 May 2023 | MYR | 3.97 | 4.01 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 143,500 |
2 May 2023 | MYR | 4.11 | 4.12 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 373,800 |
28 Apr 2023 | MYR | 4.08 | 4.08 | 4.03 | 4.07 | 4.07 | +0.09 (+2.26%) | 262,700 |
27 Apr 2023 | MYR | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 115,300 |
26 Apr 2023 | MYR | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 33,100 |
25 Apr 2023 | MYR | 4.04 | 4.04 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 109,000 |
20 Apr 2023 | MYR | 4 | 4.09 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 61,000 |
19 Apr 2023 | MYR | 4.14 | 4.14 | 4 | 4 | 4 | -0.13 (-3.15%) | 193,500 |
18 Apr 2023 | MYR | 4.15 | 4.15 | 4.06 | 4.13 | 4.13 | +0.02 (+0.49%) | 165,300 |
17 Apr 2023 | MYR | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 42,300 |
14 Apr 2023 | MYR | 4 | 4.09 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 174,700 |
13 Apr 2023 | MYR | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 55,800 |
12 Apr 2023 | MYR | 4.05 | 4.07 | 3.99 | 4.07 | 4.07 | 0.0 (0.0%) | 70,800 |
11 Apr 2023 | MYR | 4.1 | 4.1 | 4.07 | 4.07 | 4.07 | +0.05 (+1.24%) | 27,400 |
10 Apr 2023 | MYR | 3.96 | 4.02 | 3.89 | 4.02 | 4.02 | +0.01 (+0.25%) | 257,700 |
7 Apr 2023 | MYR | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 55,600 |
6 Apr 2023 | MYR | 4.08 | 4.09 | 3.92 | 4 | 4 | -0.03 (-0.74%) | 191,400 |
5 Apr 2023 | MYR | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 173,200 |
4 Apr 2023 | MYR | 4.17 | 4.18 | 4.04 | 4.09 | 4.09 | -0.09 (-2.15%) | 423,700 |