Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | MYR | 4.9 | 4.97 | 4.9 | 4.94 | 4.94 | +0.06 (+1.23%) | 932,200 |
26 May 2023 | MYR | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | +0.14 (+2.95%) | 730,900 |
25 May 2023 | MYR | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 430,400 |
24 May 2023 | MYR | 4.67 | 4.7 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 551,700 |
23 May 2023 | MYR | 4.66 | 4.7 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 834,800 |
22 May 2023 | MYR | 4.82 | 4.83 | 4.65 | 4.66 | 4.66 | -0.17 (-3.52%) | 744,800 |
19 May 2023 | MYR | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 121,000 |
18 May 2023 | MYR | 4.8 | 4.93 | 4.78 | 4.88 | 4.88 | +0.06 (+1.24%) | 487,100 |
17 May 2023 | MYR | 4.71 | 4.83 | 4.69 | 4.82 | 4.82 | +0.07 (+1.47%) | 441,200 |
16 May 2023 | MYR | 4.74 | 4.8 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 446,000 |
15 May 2023 | MYR | 4.84 | 4.84 | 4.68 | 4.74 | 4.74 | -0.1 (-2.07%) | 571,300 |
12 May 2023 | MYR | 4.83 | 4.88 | 4.74 | 4.84 | 4.84 | +0.01 (+0.21%) | 561,300 |
11 May 2023 | MYR | 4.81 | 4.85 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 220,000 |
10 May 2023 | MYR | 4.83 | 4.83 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 619,500 |
9 May 2023 | MYR | 4.74 | 4.84 | 4.69 | 4.8 | 4.8 | +0.1 (+2.13%) | 716,100 |
8 May 2023 | MYR | 4.79 | 4.81 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 1,339,100 |
5 May 2023 | MYR | 4.73 | 4.85 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 975,300 |
3 May 2023 | MYR | 4.76 | 4.85 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 987,500 |
2 May 2023 | MYR | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 265,100 |
28 Apr 2023 | MYR | 4.94 | 4.94 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 895,000 |
27 Apr 2023 | MYR | 4.71 | 4.94 | 4.69 | 4.92 | 4.92 | +0.2 (+4.24%) | 1,162,600 |
26 Apr 2023 | MYR | 4.67 | 4.75 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 1,925,500 |
25 Apr 2023 | MYR | 4.88 | 4.89 | 4.67 | 4.67 | 4.67 | -0.22 (-4.50%) | 1,265,000 |
20 Apr 2023 | MYR | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -0.13 (-2.59%) | 795,900 |
19 Apr 2023 | MYR | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | -0.03 (-0.59%) | 829,900 |
18 Apr 2023 | MYR | 5.05 | 5.09 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,345,900 |
17 Apr 2023 | MYR | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,631,400 |
14 Apr 2023 | MYR | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,995,400 |
13 Apr 2023 | MYR | 4.98 | 5.01 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 786,400 |
12 Apr 2023 | MYR | 5 | 5.04 | 4.99 | 5 | 5 | 0.0 (0.0%) | 1,103,100 |