Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 120,800 |
5 May 2023 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 529,100 |
3 May 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 177,200 |
2 May 2023 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 146,400 |
28 Apr 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 674,300 |
27 Apr 2023 | MYR | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 392,700 |
26 Apr 2023 | MYR | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 952,200 |
25 Apr 2023 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 142,100 |
20 Apr 2023 | MYR | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 99,200 |
19 Apr 2023 | MYR | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,895,900 |
18 Apr 2023 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 228,300 |
17 Apr 2023 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 833,600 |
14 Apr 2023 | MYR | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,194,300 |
13 Apr 2023 | MYR | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 124,900 |
12 Apr 2023 | MYR | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 514,300 |
11 Apr 2023 | MYR | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,393,300 |
10 Apr 2023 | MYR | 1.63 | 1.72 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 765,200 |
7 Apr 2023 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 175,300 |
6 Apr 2023 | MYR | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 184,000 |
5 Apr 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 160,000 |
4 Apr 2023 | MYR | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 174,000 |
3 Apr 2023 | MYR | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 293,100 |
31 Mar 2023 | MYR | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 220,600 |
30 Mar 2023 | MYR | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 473,300 |
29 Mar 2023 | MYR | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 349,100 |
28 Mar 2023 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 269,400 |
27 Mar 2023 | MYR | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,301,700 |
24 Mar 2023 | MYR | 1.52 | 1.56 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,085,200 |
23 Mar 2023 | MYR | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 454,400 |
22 Mar 2023 | MYR | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 836,500 |