Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | MYR | 1.9 | 1.95 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,038,100 |
30 May 2023 | MYR | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,461,700 |
29 May 2023 | MYR | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | +0.07 (+3.78%) | 1,288,000 |
26 May 2023 | MYR | 1.86 | 1.93 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,794,900 |
25 May 2023 | MYR | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.05 (+2.76%) | 786,900 |
24 May 2023 | MYR | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 730,300 |
23 May 2023 | MYR | 1.92 | 1.93 | 1.81 | 1.82 | 1.82 | -0.1 (-5.21%) | 1,711,800 |
22 May 2023 | MYR | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 276,100 |
19 May 2023 | MYR | 1.97 | 2 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 463,100 |
18 May 2023 | MYR | 1.9 | 1.99 | 1.89 | 1.97 | 1.97 | +0.09 (+4.79%) | 1,219,600 |
17 May 2023 | MYR | 1.9 | 1.94 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 600,800 |
16 May 2023 | MYR | 1.86 | 1.91 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 786,800 |
15 May 2023 | MYR | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 468,100 |
12 May 2023 | MYR | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,448,700 |
11 May 2023 | MYR | 1.87 | 1.9 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,872,400 |
10 May 2023 | MYR | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,526,600 |
9 May 2023 | MYR | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 311,900 |
8 May 2023 | MYR | 1.98 | 1.99 | 1.9 | 1.96 | 1.96 | 0.0 (0.0%) | 1,213,800 |
5 May 2023 | MYR | 2 | 2 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,189,900 |
3 May 2023 | MYR | 2.03 | 2.05 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,064,200 |
2 May 2023 | MYR | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,231,300 |
28 Apr 2023 | MYR | 2.12 | 2.14 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 500,100 |
27 Apr 2023 | MYR | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 477,100 |
26 Apr 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 866,100 |
25 Apr 2023 | MYR | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | -0.07 (-3.24%) | 1,238,000 |
20 Apr 2023 | MYR | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 429,500 |
19 Apr 2023 | MYR | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 724,900 |
18 Apr 2023 | MYR | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 991,500 |
17 Apr 2023 | MYR | 2.25 | 2.26 | 2.19 | 2.24 | 2.24 | -0.01 (-0.44%) | 748,200 |
14 Apr 2023 | MYR | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | +0.04 (+1.81%) | 646,400 |