Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,441,000 |
17 May 2023 | MYR | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,784,700 |
16 May 2023 | MYR | 3.35 | 3.4 | 3.29 | 3.4 | 3.4 | +0.06 (+1.80%) | 222,700 |
15 May 2023 | MYR | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 100,500 |
12 May 2023 | MYR | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,800 |
11 May 2023 | MYR | 3.34 | 3.45 | 3.34 | 3.41 | 3.41 | +0.07 (+2.10%) | 580,800 |
10 May 2023 | MYR | 3.33 | 3.41 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 277,800 |
9 May 2023 | MYR | 3.38 | 3.46 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 456,900 |
8 May 2023 | MYR | 3.5 | 3.5 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 218,600 |
5 May 2023 | MYR | 3.52 | 3.56 | 3.36 | 3.4 | 3.4 | -0.17 (-4.76%) | 577,600 |
3 May 2023 | MYR | 3.61 | 3.62 | 3.46 | 3.57 | 3.57 | -0.06 (-1.65%) | 255,700 |
2 May 2023 | MYR | 3.7 | 3.7 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 90,400 |
28 Apr 2023 | MYR | 3.6 | 3.7 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 71,900 |
27 Apr 2023 | MYR | 3.65 | 3.66 | 3.57 | 3.65 | 3.65 | +0.02 (+0.55%) | 124,600 |
26 Apr 2023 | MYR | 3.49 | 3.63 | 3.43 | 3.63 | 3.63 | +0.07 (+1.97%) | 641,700 |
25 Apr 2023 | MYR | 3.61 | 3.61 | 3.5 | 3.56 | 3.56 | -0.09 (-2.47%) | 516,300 |
20 Apr 2023 | MYR | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 190,700 |
19 Apr 2023 | MYR | 3.65 | 3.68 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 169,700 |
18 Apr 2023 | MYR | 3.65 | 3.69 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 313,400 |
17 Apr 2023 | MYR | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 131,500 |
14 Apr 2023 | MYR | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 57,000 |
13 Apr 2023 | MYR | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 69,500 |
12 Apr 2023 | MYR | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | 0.0 (0.0%) | 563,900 |
11 Apr 2023 | MYR | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 77,000 |
10 Apr 2023 | MYR | 3.65 | 3.7 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 65,200 |
7 Apr 2023 | MYR | 3.67 | 3.74 | 3.58 | 3.7 | 3.7 | -0.02 (-0.54%) | 142,800 |
6 Apr 2023 | MYR | 3.65 | 3.76 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 346,900 |
5 Apr 2023 | MYR | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 81,100 |
4 Apr 2023 | MYR | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 1,037,200 |
3 Apr 2023 | MYR | 3.6 | 3.69 | 3.6 | 3.67 | 3.67 | +0.07 (+1.94%) | 660,100 |