Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 36,700 |
17 May 2023 | MYR | 4.05 | 4.11 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 43,600 |
16 May 2023 | MYR | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 21,900 |
15 May 2023 | MYR | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 46,800 |
12 May 2023 | MYR | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | +0.03 (+0.74%) | 32,600 |
11 May 2023 | MYR | 4.07 | 4.09 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 53,200 |
10 May 2023 | MYR | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | +0.02 (+0.50%) | 65,700 |
9 May 2023 | MYR | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 100,200 |
8 May 2023 | MYR | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 38,500 |
5 May 2023 | MYR | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 40,100 |
3 May 2023 | MYR | 4.08 | 4.1 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 20,500 |
2 May 2023 | MYR | 4.15 | 4.15 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 206,600 |
28 Apr 2023 | MYR | 4.12 | 4.17 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 121,600 |
27 Apr 2023 | MYR | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 15,800 |
26 Apr 2023 | MYR | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 145,900 |
25 Apr 2023 | MYR | 4.2 | 4.22 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 61,700 |
20 Apr 2023 | MYR | 4.19 | 4.23 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 29,300 |
19 Apr 2023 | MYR | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 40,300 |
18 Apr 2023 | MYR | 4.2 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 27,800 |
17 Apr 2023 | MYR | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 18,400 |
14 Apr 2023 | MYR | 4.2 | 4.24 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 91,700 |
13 Apr 2023 | MYR | 4.22 | 4.22 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 23,000 |
12 Apr 2023 | MYR | 4.2 | 4.26 | 4.19 | 4.21 | 4.21 | +0.03 (+0.72%) | 105,900 |
11 Apr 2023 | MYR | 4.18 | 4.32 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 496,900 |
10 Apr 2023 | MYR | 4.25 | 4.26 | 4.18 | 4.18 | 4.18 | -0.09 (-2.11%) | 237,800 |
7 Apr 2023 | MYR | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 116,600 |
6 Apr 2023 | MYR | 4.38 | 4.41 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 66,700 |
5 Apr 2023 | MYR | 4.5 | 4.5 | 4.37 | 4.37 | 4.37 | -0.13 (-2.89%) | 104,700 |
4 Apr 2023 | MYR | 4.41 | 4.52 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 308,500 |
3 Apr 2023 | MYR | 4.35 | 4.45 | 4.34 | 4.4 | 4.4 | +0.09 (+2.09%) | 370,800 |