Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.865 | 0.865 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 237,900 |
25 May 2023 | MYR | 0.875 | 0.875 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 102,000 |
24 May 2023 | MYR | 0.895 | 0.895 | 0.86 | 0.88 | 0.88 | -0.015 (-1.68%) | 184,600 |
23 May 2023 | MYR | 0.865 | 0.895 | 0.865 | 0.895 | 0.895 | +0.02 (+2.29%) | 21,800 |
22 May 2023 | MYR | 0.875 | 0.875 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 34,500 |
19 May 2023 | MYR | 0.9 | 0.905 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 294,200 |
18 May 2023 | MYR | 0.865 | 0.91 | 0.86 | 0.91 | 0.91 | +0.055 (+6.43%) | 623,600 |
17 May 2023 | MYR | 0.855 | 0.87 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 196,000 |
16 May 2023 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.03 (-3.39%) | 155,800 |
15 May 2023 | MYR | 0.875 | 0.885 | 0.85 | 0.885 | 0.885 | 0.0 (0.0%) | 611,100 |
12 May 2023 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 153,800 |
11 May 2023 | MYR | 0.88 | 0.885 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 167,000 |
10 May 2023 | MYR | 0.875 | 0.885 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 290,900 |
9 May 2023 | MYR | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 182,900 |
8 May 2023 | MYR | 0.87 | 0.89 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 185,300 |
5 May 2023 | MYR | 0.885 | 0.885 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 410,900 |
3 May 2023 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 364,200 |
2 May 2023 | MYR | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 203,200 |
28 Apr 2023 | MYR | 0.905 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 50,600 |
27 Apr 2023 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 223,900 |
26 Apr 2023 | MYR | 0.905 | 0.92 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 224,900 |
25 Apr 2023 | MYR | 0.94 | 0.94 | 0.905 | 0.905 | 0.905 | -0.035 (-3.72%) | 470,600 |
20 Apr 2023 | MYR | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | +0.015 (+1.62%) | 400,000 |
19 Apr 2023 | MYR | 0.94 | 0.94 | 0.905 | 0.925 | 0.925 | 0.0 (0.0%) | 191,100 |
18 Apr 2023 | MYR | 0.94 | 0.95 | 0.905 | 0.925 | 0.925 | -0.005 (-0.54%) | 302,700 |
17 Apr 2023 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 474,700 |
14 Apr 2023 | MYR | 0.935 | 0.97 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 788,300 |
13 Apr 2023 | MYR | 0.95 | 0.95 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 166,900 |
12 Apr 2023 | MYR | 0.945 | 0.97 | 0.92 | 0.95 | 0.95 | +0.005 (+0.53%) | 803,700 |
11 Apr 2023 | MYR | 0.945 | 0.965 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 2,422,600 |