Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | MYR | 0.79 | 0.83 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 41,100 |
8 Jun 2023 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 9,900 |
7 Jun 2023 | MYR | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.015 (+1.94%) | 50,000 |
6 Jun 2023 | MYR | 0.75 | 0.775 | 0.74 | 0.775 | 0.775 | +0.025 (+3.33%) | 103,000 |
2 Jun 2023 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 155,100 |
1 Jun 2023 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 22,200 |
31 May 2023 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 17,000 |
30 May 2023 | MYR | 0.79 | 0.8 | 0.745 | 0.755 | 0.755 | -0.035 (-4.43%) | 183,800 |
29 May 2023 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 50,000 |
26 May 2023 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 49,100 |
25 May 2023 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
24 May 2023 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 17,800 |
23 May 2023 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 178,000 |
22 May 2023 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
19 May 2023 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 17,000 |
18 May 2023 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 165,100 |
17 May 2023 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 34,400 |
16 May 2023 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 59,600 |
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 |