Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 356,400 |
15 May 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 134,900 |
12 May 2023 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 358,000 |
11 May 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 627,100 |
10 May 2023 | MYR | 0.455 | 0.49 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,158,400 |
9 May 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 168,600 |
8 May 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 245,600 |
5 May 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 57,400 |
3 May 2023 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 273,300 |
2 May 2023 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 323,800 |
28 Apr 2023 | MYR | 0.45 | 0.485 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 893,600 |
27 Apr 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 107,300 |
26 Apr 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 306,800 |
25 Apr 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 140,800 |
20 Apr 2023 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 200,000 |
19 Apr 2023 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 328,200 |
18 Apr 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 477,500 |
17 Apr 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 208,800 |
14 Apr 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 548,500 |
13 Apr 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 630,700 |
12 Apr 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 391,600 |
11 Apr 2023 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 315,000 |
10 Apr 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 365,800 |
7 Apr 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 597,100 |
6 Apr 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 470,500 |
5 Apr 2023 | MYR | 0.465 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 1,268,700 |
4 Apr 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 1,866,400 |
3 Apr 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 649,600 |
31 Mar 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 743,800 |
30 Mar 2023 | MYR | 0.515 | 0.515 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,887,500 |