Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 11,602,200 |
17 Jul 2023 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 16,852,200 |
14 Jul 2023 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 12,484,900 |
13 Jul 2023 | MYR | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 26,332,800 |
12 Jul 2023 | MYR | 0.335 | 0.375 | 0.325 | 0.365 | 0.365 | +0.025 (+7.35%) | 93,500,800 |
11 Jul 2023 | MYR | 0.345 | 0.355 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 29,875,800 |
10 Jul 2023 | MYR | 0.38 | 0.38 | 0.335 | 0.345 | 0.345 | -0.035 (-9.21%) | 72,941,800 |
7 Jul 2023 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 30,838,400 |
6 Jul 2023 | MYR | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 18,702,100 |
5 Jul 2023 | MYR | 0.35 | 0.36 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 15,475,000 |
4 Jul 2023 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 35,578,500 |
3 Jul 2023 | MYR | 0.335 | 0.365 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 60,515,500 |
30 Jun 2023 | MYR | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 27,326,600 |
28 Jun 2023 | MYR | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 14,465,900 |
27 Jun 2023 | MYR | 0.33 | 0.335 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 57,914,200 |
26 Jun 2023 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 24,102,800 |
23 Jun 2023 | MYR | 0.34 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 32,278,600 |
22 Jun 2023 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 37,678,700 |
21 Jun 2023 | MYR | 0.31 | 0.34 | 0.31 | 0.335 | 0.335 | +0.025 (+8.06%) | 83,437,400 |
20 Jun 2023 | MYR | 0.295 | 0.33 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 91,911,200 |
19 Jun 2023 | MYR | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 39,466,100 |
16 Jun 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 13,405,000 |
15 Jun 2023 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 17,495,600 |
14 Jun 2023 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 20,909,700 |
13 Jun 2023 | MYR | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 30,347,900 |
12 Jun 2023 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 22,597,000 |
9 Jun 2023 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 16,220,400 |
8 Jun 2023 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 41,635,700 |
7 Jun 2023 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 28,039,500 |
6 Jun 2023 | MYR | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.02 (+8.89%) | 47,437,700 |