Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 115,000 |
17 May 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 40,100 |
16 May 2023 | MYR | 0.495 | 0.52 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 128,600 |
15 May 2023 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 45,800 |
12 May 2023 | MYR | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 410,600 |
11 May 2023 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 315,600 |
10 May 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 82,000 |
9 May 2023 | MYR | 0.56 | 0.56 | 0.525 | 0.525 | 0.525 | -0.035 (-6.25%) | 163,600 |
8 May 2023 | MYR | 0.535 | 0.565 | 0.535 | 0.56 | 0.56 | +0.025 (+4.67%) | 402,900 |
5 May 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 240,000 |
3 May 2023 | MYR | 0.555 | 0.555 | 0.525 | 0.545 | 0.545 | -0.01 (-1.80%) | 565,900 |
2 May 2023 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 360,800 |
28 Apr 2023 | MYR | 0.505 | 0.565 | 0.505 | 0.555 | 0.555 | +0.055 (+11%) | 2,268,900 |
27 Apr 2023 | MYR | 0.46 | 0.505 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 585,700 |
26 Apr 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 275,600 |
25 Apr 2023 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 148,800 |
20 Apr 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 139,900 |
19 Apr 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 76,100 |
18 Apr 2023 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 70,000 |
17 Apr 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 212,200 |
14 Apr 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 93,100 |
13 Apr 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 68,300 |
12 Apr 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 185,500 |
11 Apr 2023 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 116,400 |
10 Apr 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 254,500 |
7 Apr 2023 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 225,300 |
6 Apr 2023 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 352,600 |
5 Apr 2023 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 155,200 |
4 Apr 2023 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 423,000 |
3 Apr 2023 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 336,000 |