Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,149,800 |
18 May 2023 | MYR | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 411,300 |
17 May 2023 | MYR | 1.25 | 1.26 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 1,674,300 |
16 May 2023 | MYR | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,048,000 |
15 May 2023 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 944,700 |
12 May 2023 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 905,200 |
11 May 2023 | MYR | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 1,073,400 |
10 May 2023 | MYR | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 1,432,900 |
9 May 2023 | MYR | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 698,700 |
8 May 2023 | MYR | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,301,300 |
5 May 2023 | MYR | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 6,090,300 |
3 May 2023 | MYR | 1.31 | 1.37 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 6,575,100 |
2 May 2023 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 1,983,200 |
28 Apr 2023 | MYR | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,067,600 |
27 Apr 2023 | MYR | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 854,900 |
26 Apr 2023 | MYR | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,988,000 |
25 Apr 2023 | MYR | 1.33 | 1.33 | 1.2 | 1.26 | 1.26 | -0.05 (-3.82%) | 4,307,600 |
20 Apr 2023 | MYR | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 2,004,900 |
19 Apr 2023 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,060,100 |
18 Apr 2023 | MYR | 1.31 | 1.36 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,718,000 |
17 Apr 2023 | MYR | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 2,879,200 |
14 Apr 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,684,600 |
13 Apr 2023 | MYR | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | -0.05 (-3.79%) | 3,672,600 |
12 Apr 2023 | MYR | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,207,200 |
11 Apr 2023 | MYR | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | +0.06 (+4.65%) | 4,293,100 |
10 Apr 2023 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,359,100 |
7 Apr 2023 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 376,200 |
6 Apr 2023 | MYR | 1.3 | 1.31 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,937,300 |
5 Apr 2023 | MYR | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 2,691,400 |
4 Apr 2023 | MYR | 1.26 | 1.31 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,470,800 |