Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 1.5 | 1.54 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 8,136,900 |
18 May 2023 | MYR | 1.41 | 1.62 | 1.39 | 1.52 | 1.52 | +0.11 (+7.80%) | 27,202,100 |
17 May 2023 | MYR | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 3,132,100 |
16 May 2023 | MYR | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 3,590,700 |
15 May 2023 | MYR | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,895,000 |
12 May 2023 | MYR | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 3,199,300 |
11 May 2023 | MYR | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 5,473,600 |
10 May 2023 | MYR | 1.36 | 1.4 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,292,200 |
9 May 2023 | MYR | 1.21 | 1.39 | 1.18 | 1.37 | 1.37 | +0.15 (+12.30%) | 19,482,800 |
8 May 2023 | MYR | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 4,607,800 |
5 May 2023 | MYR | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,442,900 |
3 May 2023 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,979,200 |
2 May 2023 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 2,996,400 |
28 Apr 2023 | MYR | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 10,003,400 |
27 Apr 2023 | MYR | 1.29 | 1.3 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 3,906,800 |
26 Apr 2023 | MYR | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,614,300 |
25 Apr 2023 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,621,700 |
20 Apr 2023 | MYR | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,995,300 |
19 Apr 2023 | MYR | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 14,976,800 |
18 Apr 2023 | MYR | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,450,700 |
17 Apr 2023 | MYR | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 7,500,300 |
14 Apr 2023 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,900,300 |
13 Apr 2023 | MYR | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 14,495,000 |
12 Apr 2023 | MYR | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 10,016,500 |
11 Apr 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 6,385,700 |
10 Apr 2023 | MYR | 1.39 | 1.44 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 12,941,400 |
7 Apr 2023 | MYR | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 7,762,400 |
6 Apr 2023 | MYR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 3,428,300 |
5 Apr 2023 | MYR | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 7,074,800 |
4 Apr 2023 | MYR | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 5,625,400 |