Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 211,300 |
25 May 2023 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 397,000 |
24 May 2023 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 291,800 |
23 May 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 114,500 |
22 May 2023 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 74,900 |
19 May 2023 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 49,300 |
18 May 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 124,200 |
17 May 2023 | MYR | 0.705 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 67,400 |
16 May 2023 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 28,900 |
15 May 2023 | MYR | 0.695 | 0.695 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 118,100 |
12 May 2023 | MYR | 0.69 | 0.7 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 58,700 |
11 May 2023 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 95,000 |
10 May 2023 | MYR | 0.675 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 151,300 |
9 May 2023 | MYR | 0.695 | 0.695 | 0.67 | 0.685 | 0.685 | -0.01 (-1.44%) | 608,100 |
8 May 2023 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 162,700 |
5 May 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 346,500 |
3 May 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 227,500 |
2 May 2023 | MYR | 0.725 | 0.73 | 0.725 | 0.725 | 0.725 | +0.01 (+1.40%) | 206,400 |
28 Apr 2023 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 70,300 |
27 Apr 2023 | MYR | 0.715 | 0.73 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 125,500 |
26 Apr 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 109,500 |
25 Apr 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 344,400 |
20 Apr 2023 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 106,500 |
19 Apr 2023 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 522,300 |
18 Apr 2023 | MYR | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 280,100 |
17 Apr 2023 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 411,900 |
14 Apr 2023 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 1,144,500 |
13 Apr 2023 | MYR | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.015 (+2.04%) | 641,900 |
12 Apr 2023 | MYR | 0.745 | 0.745 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 337,200 |
11 Apr 2023 | MYR | 0.745 | 0.745 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 242,300 |