Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.74 | 0.78 | 0.73 | 0.765 | 0.765 | +0.035 (+4.79%) | 6,005,700 |
25 May 2023 | MYR | 0.765 | 0.77 | 0.73 | 0.73 | 0.73 | -0.035 (-4.58%) | 8,129,100 |
24 May 2023 | MYR | 0.785 | 0.795 | 0.755 | 0.765 | 0.765 | -0.015 (-1.92%) | 7,105,600 |
23 May 2023 | MYR | 0.755 | 0.79 | 0.75 | 0.78 | 0.78 | +0.025 (+3.31%) | 8,171,500 |
22 May 2023 | MYR | 0.77 | 0.78 | 0.75 | 0.755 | 0.755 | -0.02 (-2.58%) | 4,687,500 |
19 May 2023 | MYR | 0.775 | 0.805 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 7,876,400 |
18 May 2023 | MYR | 0.755 | 0.775 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 7,709,100 |
17 May 2023 | MYR | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | +0.015 (+2.03%) | 6,841,100 |
16 May 2023 | MYR | 0.735 | 0.75 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 7,976,500 |
15 May 2023 | MYR | 0.75 | 0.75 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 6,768,000 |
12 May 2023 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 4,567,400 |
11 May 2023 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 8,981,300 |
10 May 2023 | MYR | 0.715 | 0.735 | 0.71 | 0.735 | 0.735 | +0.015 (+2.08%) | 10,066,900 |
9 May 2023 | MYR | 0.725 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,108,400 |
8 May 2023 | MYR | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 8,909,000 |
5 May 2023 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.015 (+2.04%) | 6,809,900 |
3 May 2023 | MYR | 0.745 | 0.75 | 0.715 | 0.735 | 0.735 | -0.015 (-2%) | 6,426,600 |
2 May 2023 | MYR | 0.755 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 7,383,300 |
28 Apr 2023 | MYR | 0.755 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 4,305,800 |
27 Apr 2023 | MYR | 0.745 | 0.765 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,334,000 |
26 Apr 2023 | MYR | 0.75 | 0.755 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 6,164,200 |
25 Apr 2023 | MYR | 0.735 | 0.755 | 0.725 | 0.745 | 0.745 | +0.01 (+1.36%) | 6,563,100 |
20 Apr 2023 | MYR | 0.74 | 0.74 | 0.715 | 0.735 | 0.735 | 0.0 (0.0%) | 4,949,100 |
19 Apr 2023 | MYR | 0.75 | 0.765 | 0.715 | 0.735 | 0.735 | -0.01 (-1.34%) | 5,563,900 |
18 Apr 2023 | MYR | 0.755 | 0.755 | 0.73 | 0.745 | 0.745 | -0.01 (-1.32%) | 6,405,300 |
17 Apr 2023 | MYR | 0.775 | 0.78 | 0.75 | 0.755 | 0.755 | -0.02 (-2.58%) | 4,762,000 |
14 Apr 2023 | MYR | 0.745 | 0.78 | 0.745 | 0.775 | 0.775 | +0.03 (+4.03%) | 7,206,000 |
13 Apr 2023 | MYR | 0.74 | 0.75 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 6,116,700 |
12 Apr 2023 | MYR | 0.74 | 0.745 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 5,156,900 |
11 Apr 2023 | MYR | 0.735 | 0.745 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 4,876,000 |