Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | MYR | 0.69 | 0.695 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 1,587,600 |
7 Jul 2023 | MYR | 0.73 | 0.73 | 0.685 | 0.69 | 0.69 | -0.035 (-4.83%) | 4,062,600 |
6 Jul 2023 | MYR | 0.725 | 0.74 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,182,800 |
5 Jul 2023 | MYR | 0.73 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 1,503,700 |
4 Jul 2023 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 2,392,400 |
3 Jul 2023 | MYR | 0.72 | 0.74 | 0.69 | 0.735 | 0.735 | +0.025 (+3.52%) | 7,126,900 |
30 Jun 2023 | MYR | 0.69 | 0.73 | 0.685 | 0.71 | 0.71 | +0.02 (+2.90%) | 6,205,700 |
28 Jun 2023 | MYR | 0.7 | 0.7 | 0.675 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,979,700 |
27 Jun 2023 | MYR | 0.7 | 0.72 | 0.675 | 0.7 | 0.7 | -0.005 (-0.71%) | 4,811,000 |
26 Jun 2023 | MYR | 0.72 | 0.735 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,234,700 |
23 Jun 2023 | MYR | 0.73 | 0.735 | 0.705 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,798,400 |
22 Jun 2023 | MYR | 0.735 | 0.74 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 1,658,300 |
21 Jun 2023 | MYR | 0.685 | 0.755 | 0.675 | 0.735 | 0.735 | +0.045 (+6.52%) | 8,802,000 |
20 Jun 2023 | MYR | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 5,097,800 |
19 Jun 2023 | MYR | 0.695 | 0.71 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 1,111,700 |
16 Jun 2023 | MYR | 0.7 | 0.715 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 2,254,000 |
15 Jun 2023 | MYR | 0.7 | 0.715 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 5,040,600 |
14 Jun 2023 | MYR | 0.7 | 0.72 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 5,789,900 |
13 Jun 2023 | MYR | 0.69 | 0.7 | 0.675 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,888,100 |
12 Jun 2023 | MYR | 0.685 | 0.715 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,683,300 |
9 Jun 2023 | MYR | 0.625 | 0.695 | 0.615 | 0.69 | 0.69 | +0.07 (+11.29%) | 9,211,000 |
8 Jun 2023 | MYR | 0.635 | 0.635 | 0.595 | 0.62 | 0.62 | -0.01 (-1.59%) | 9,551,600 |
7 Jun 2023 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 4,909,300 |
6 Jun 2023 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 3,452,600 |
2 Jun 2023 | MYR | 0.635 | 0.67 | 0.635 | 0.655 | 0.655 | +0.025 (+3.97%) | 9,213,900 |
1 Jun 2023 | MYR | 0.645 | 0.655 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 5,372,300 |
31 May 2023 | MYR | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.015 (+2.36%) | 4,856,300 |
30 May 2023 | MYR | 0.625 | 0.67 | 0.625 | 0.635 | 0.635 | +0.02 (+3.25%) | 11,789,200 |
29 May 2023 | MYR | 0.59 | 0.615 | 0.59 | 0.615 | 0.615 | +0.03 (+5.13%) | 2,619,600 |
26 May 2023 | MYR | 0.58 | 0.605 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,895,900 |