Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 727,000 |
17 May 2023 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 228,600 |
16 May 2023 | MYR | 0.725 | 0.735 | 0.72 | 0.72 | 0.72 | +0.005 (+0.70%) | 510,500 |
15 May 2023 | MYR | 0.715 | 0.715 | 0.695 | 0.715 | 0.715 | -0.01 (-1.38%) | 431,000 |
12 May 2023 | MYR | 0.715 | 0.725 | 0.705 | 0.725 | 0.725 | +0.01 (+1.40%) | 454,000 |
11 May 2023 | MYR | 0.74 | 0.745 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 745,900 |
10 May 2023 | MYR | 0.725 | 0.735 | 0.71 | 0.735 | 0.735 | +0.01 (+1.38%) | 288,000 |
9 May 2023 | MYR | 0.73 | 0.73 | 0.705 | 0.725 | 0.725 | -0.005 (-0.68%) | 735,200 |
8 May 2023 | MYR | 0.735 | 0.755 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 1,769,400 |
5 May 2023 | MYR | 0.71 | 0.735 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 915,900 |
3 May 2023 | MYR | 0.735 | 0.735 | 0.7 | 0.705 | 0.705 | -0.035 (-4.73%) | 1,203,900 |
2 May 2023 | MYR | 0.66 | 0.75 | 0.66 | 0.74 | 0.74 | +0.09 (+13.85%) | 3,070,500 |
28 Apr 2023 | MYR | 0.615 | 0.66 | 0.615 | 0.65 | 0.65 | +0.03 (+4.84%) | 758,600 |
27 Apr 2023 | MYR | 0.645 | 0.645 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 289,500 |
26 Apr 2023 | MYR | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 562,700 |
25 Apr 2023 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 144,400 |
20 Apr 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 484,200 |
19 Apr 2023 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 70,600 |
18 Apr 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 444,200 |
17 Apr 2023 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 808,600 |
14 Apr 2023 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 163,400 |
13 Apr 2023 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 81,700 |
12 Apr 2023 | MYR | 0.665 | 0.675 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 288,700 |
11 Apr 2023 | MYR | 0.675 | 0.675 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 125,600 |
10 Apr 2023 | MYR | 0.67 | 0.68 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 308,300 |
7 Apr 2023 | MYR | 0.67 | 0.675 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 301,300 |
6 Apr 2023 | MYR | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 598,300 |
5 Apr 2023 | MYR | 0.635 | 0.675 | 0.63 | 0.67 | 0.67 | +0.035 (+5.51%) | 1,424,700 |
4 Apr 2023 | MYR | 0.61 | 0.635 | 0.61 | 0.635 | 0.635 | +0.035 (+5.83%) | 1,082,600 |
3 Apr 2023 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 16,000 |