Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.455 | 0.48 | 0.45 | 0.475 | 0.475 | +0.03 (+6.74%) | 881,300 |
17 May 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 556,200 |
16 May 2023 | MYR | 0.42 | 0.435 | 0.405 | 0.435 | 0.435 | +0.015 (+3.57%) | 227,800 |
15 May 2023 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 133,300 |
12 May 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 75,800 |
11 May 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 82,200 |
10 May 2023 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 157,800 |
9 May 2023 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,000 |
8 May 2023 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 77,200 |
5 May 2023 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 124,100 |
3 May 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 44,500 |
2 May 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 56,200 |
28 Apr 2023 | MYR | 0.45 | 0.475 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 271,300 |
27 Apr 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 110,200 |
26 Apr 2023 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 313,000 |
25 Apr 2023 | MYR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 323,500 |
20 Apr 2023 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 70,000 |
19 Apr 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 84,900 |
18 Apr 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 59,900 |
17 Apr 2023 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 Apr 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 11,500 |
13 Apr 2023 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 401,100 |
12 Apr 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 264,700 |
11 Apr 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 363,300 |
10 Apr 2023 | MYR | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 389,700 |
7 Apr 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 536,600 |
6 Apr 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 25,300 |
5 Apr 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 15,200 |
4 Apr 2023 | MYR | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 364,200 |
3 Apr 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 77,800 |