Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,978,700 |
18 May 2023 | MYR | 2.58 | 2.61 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 3,170,800 |
17 May 2023 | MYR | 2.55 | 2.6 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,476,800 |
16 May 2023 | MYR | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,229,900 |
15 May 2023 | MYR | 2.57 | 2.58 | 2.48 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,890,100 |
12 May 2023 | MYR | 2.61 | 2.61 | 2.54 | 2.58 | 2.58 | -0.03 (-1.15%) | 1,388,100 |
11 May 2023 | MYR | 2.55 | 2.61 | 2.51 | 2.61 | 2.61 | +0.06 (+2.35%) | 1,902,100 |
10 May 2023 | MYR | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,943,100 |
9 May 2023 | MYR | 2.59 | 2.59 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 2,507,900 |
8 May 2023 | MYR | 2.58 | 2.6 | 2.52 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,607,500 |
5 May 2023 | MYR | 2.57 | 2.61 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,116,500 |
3 May 2023 | MYR | 2.57 | 2.64 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 3,183,800 |
2 May 2023 | MYR | 2.6 | 2.6 | 2.56 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,760,000 |
28 Apr 2023 | MYR | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,412,300 |
27 Apr 2023 | MYR | 2.6 | 2.6 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 738,800 |
26 Apr 2023 | MYR | 2.58 | 2.62 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 1,403,100 |
25 Apr 2023 | MYR | 2.65 | 2.65 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 2,679,600 |
20 Apr 2023 | MYR | 2.65 | 2.65 | 2.6 | 2.65 | 2.65 | +0.04 (+1.53%) | 770,100 |
19 Apr 2023 | MYR | 2.68 | 2.68 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,026,100 |
18 Apr 2023 | MYR | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 4,037,800 |
17 Apr 2023 | MYR | 2.67 | 2.7 | 2.63 | 2.7 | 2.7 | +0.08 (+3.05%) | 9,759,700 |
14 Apr 2023 | MYR | 2.65 | 2.7 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 5,913,600 |
13 Apr 2023 | MYR | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 3,412,200 |
12 Apr 2023 | MYR | 2.62 | 2.67 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 7,879,200 |
11 Apr 2023 | MYR | 2.62 | 2.64 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 5,890,900 |
10 Apr 2023 | MYR | 2.63 | 2.66 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 2,752,900 |
7 Apr 2023 | MYR | 2.6 | 2.66 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 4,010,200 |
6 Apr 2023 | MYR | 2.6 | 2.63 | 2.55 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,320,000 |
5 Apr 2023 | MYR | 2.63 | 2.65 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 3,139,400 |
4 Apr 2023 | MYR | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | +0.03 (+1.15%) | 5,803,700 |