Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.705 | 0.705 | 0.675 | 0.685 | 0.685 | -0.02 (-2.84%) | 387,000 |
25 May 2023 | MYR | 0.725 | 0.73 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 217,800 |
24 May 2023 | MYR | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,201,000 |
23 May 2023 | MYR | 0.675 | 0.705 | 0.675 | 0.7 | 0.7 | +0.03 (+4.48%) | 929,500 |
22 May 2023 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 324,900 |
19 May 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 95,600 |
18 May 2023 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | +0.005 (+0.76%) | 29,100 |
17 May 2023 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
16 May 2023 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 119,100 |
15 May 2023 | MYR | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 75,700 |
12 May 2023 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | +0.005 (+0.76%) | 14,200 |
11 May 2023 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
10 May 2023 | MYR | 0.66 | 0.66 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 57,900 |
9 May 2023 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 40,600 |
8 May 2023 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 21,000 |
5 May 2023 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 80,700 |
3 May 2023 | MYR | 0.655 | 0.68 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 72,900 |
2 May 2023 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
28 Apr 2023 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 58,500 |
27 Apr 2023 | MYR | 0.655 | 0.665 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 167,600 |
26 Apr 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 65,800 |
25 Apr 2023 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 129,000 |
20 Apr 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 76,800 |
19 Apr 2023 | MYR | 0.715 | 0.72 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 154,500 |
18 Apr 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 152,100 |
17 Apr 2023 | MYR | 0.715 | 0.73 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 191,600 |
14 Apr 2023 | MYR | 0.715 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 517,400 |
13 Apr 2023 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 365,700 |
12 Apr 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 56,200 |
11 Apr 2023 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 48,000 |