Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,000 |
4 Jul 2023 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.005 (+0.93%) | 147,000 |
3 Jul 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 154,000 |
30 Jun 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 371,800 |
28 Jun 2023 | MYR | 0.52 | 0.55 | 0.52 | 0.545 | 0.545 | +0.025 (+4.81%) | 319,100 |
27 Jun 2023 | MYR | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,038,600 |
26 Jun 2023 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 278,700 |
23 Jun 2023 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 743,100 |
22 Jun 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 196,900 |
21 Jun 2023 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 89,000 |
20 Jun 2023 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 2,000 |
19 Jun 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 91,500 |
16 Jun 2023 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 147,200 |
15 Jun 2023 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 124,500 |
14 Jun 2023 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 291,200 |
13 Jun 2023 | MYR | 0.55 | 0.57 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 252,100 |
12 Jun 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 83,000 |
9 Jun 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 20,300 |
8 Jun 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 108,000 |
7 Jun 2023 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 30,500 |
6 Jun 2023 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 257,100 |
2 Jun 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 49,100 |
1 Jun 2023 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 76,000 |
31 May 2023 | MYR | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 219,100 |
30 May 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 76,400 |
29 May 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 149,400 |
26 May 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 253,300 |
25 May 2023 | MYR | 0.545 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 242,800 |
24 May 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 342,600 |
23 May 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 850,700 |