Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | +0.01 (+1.21%) | 3,186,300 |
12 May 2023 | MYR | 0.825 | 0.845 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 1,174,000 |
11 May 2023 | MYR | 0.85 | 0.85 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 17,100 |
10 May 2023 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.025 (+3.03%) | 256,700 |
9 May 2023 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 307,800 |
8 May 2023 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,000 |
5 May 2023 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 224,000 |
3 May 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 11,600 |
2 May 2023 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 45,400 |
28 Apr 2023 | MYR | 0.855 | 0.865 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 386,600 |
27 Apr 2023 | MYR | 0.845 | 0.86 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 68,700 |
26 Apr 2023 | MYR | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,721,400 |
25 Apr 2023 | MYR | 0.89 | 0.89 | 0.805 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,129,800 |
20 Apr 2023 | MYR | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -0.035 (-3.78%) | 1,745,400 |
19 Apr 2023 | MYR | 0.915 | 0.93 | 0.91 | 0.925 | 0.925 | +0.01 (+1.09%) | 1,275,900 |
18 Apr 2023 | MYR | 0.93 | 0.94 | 0.91 | 0.915 | 0.915 | -0.02 (-2.14%) | 1,654,600 |
17 Apr 2023 | MYR | 0.935 | 0.945 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 2,016,500 |
14 Apr 2023 | MYR | 0.935 | 0.945 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,187,800 |
13 Apr 2023 | MYR | 0.93 | 0.95 | 0.925 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,629,400 |
12 Apr 2023 | MYR | 0.93 | 0.935 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 1,742,300 |
11 Apr 2023 | MYR | 0.95 | 0.95 | 0.925 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,496,700 |
10 Apr 2023 | MYR | 0.93 | 0.955 | 0.93 | 0.95 | 0.95 | +0.005 (+0.53%) | 1,454,700 |
7 Apr 2023 | MYR | 0.925 | 0.95 | 0.925 | 0.945 | 0.945 | +0.015 (+1.61%) | 2,651,500 |
6 Apr 2023 | MYR | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,072,600 |
5 Apr 2023 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 2,088,700 |
4 Apr 2023 | MYR | 0.955 | 0.97 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 3,321,500 |
3 Apr 2023 | MYR | 1 | 1.02 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 4,582,100 |
31 Mar 2023 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 2,001,200 |
30 Mar 2023 | MYR | 0.94 | 0.95 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 3,766,500 |
29 Mar 2023 | MYR | 0.93 | 0.945 | 0.92 | 0.945 | 0.945 | +0.02 (+2.16%) | 1,564,200 |