Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 10,000 |
29 May 2023 | MYR | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.005 (+1.79%) | 145,800 |
26 May 2023 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 47,200 |
25 May 2023 | MYR | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,500 |
24 May 2023 | MYR | 0.275 | 0.285 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 192,000 |
23 May 2023 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 225,500 |
22 May 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 6,800 |
19 May 2023 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 200,200 |
18 May 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 596,800 |
17 May 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 583,100 |
16 May 2023 | MYR | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 665,400 |
15 May 2023 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 550,600 |
12 May 2023 | MYR | 0.305 | 0.355 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,835,100 |
11 May 2023 | MYR | 0.31 | 0.42 | 0.28 | 0.305 | 0.305 | +0.01 (+3.39%) | 12,054,700 |
10 May 2023 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,011,900 |
9 May 2023 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
8 May 2023 | MYR | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 16,100 |
5 May 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
3 May 2023 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
2 May 2023 | MYR | 0.29 | 0.32 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 60,100 |
28 Apr 2023 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 25,000 |
27 Apr 2023 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 23,000 |
26 Apr 2023 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 13,400 |
25 Apr 2023 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 20,000 |
20 Apr 2023 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.035 (-10.29%) | 1,048,700 |
19 Apr 2023 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
18 Apr 2023 | MYR | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.04 (+13.33%) | 1,100 |
17 Apr 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 3,000 |
14 Apr 2023 | MYR | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.025 (+8.20%) | 27,000 |
13 Apr 2023 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |