Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | MYR | 8.5 | 8.5 | 8.29 | 8.3 | 8.3 | -0.21 (-2.47%) | 1,358,100 |
17 Jul 2023 | MYR | 8.04 | 8.58 | 8.03 | 8.51 | 8.51 | +0.49 (+6.11%) | 2,630,500 |
14 Jul 2023 | MYR | 7.98 | 8.05 | 7.98 | 8.02 | 8.02 | +0.02 (+0.25%) | 2,698,900 |
13 Jul 2023 | MYR | 8 | 8 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 193,500 |
12 Jul 2023 | MYR | 8 | 8 | 7.95 | 7.99 | 7.99 | -0.01 (-0.13%) | 234,900 |
11 Jul 2023 | MYR | 7.83 | 8 | 7.83 | 8 | 8 | +0.09 (+1.14%) | 645,100 |
10 Jul 2023 | MYR | 7.89 | 7.92 | 7.87 | 7.91 | 7.91 | +0.02 (+0.25%) | 109,800 |
7 Jul 2023 | MYR | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | +0.07 (+0.90%) | 36,400 |
6 Jul 2023 | MYR | 7.8 | 7.9 | 7.78 | 7.82 | 7.82 | +0.02 (+0.26%) | 448,100 |
5 Jul 2023 | MYR | 8 | 8 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 132,600 |
4 Jul 2023 | MYR | 7.96 | 8 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 1,076,900 |
3 Jul 2023 | MYR | 7.98 | 8 | 7.94 | 7.99 | 7.99 | +0.01 (+0.13%) | 25,800 |
30 Jun 2023 | MYR | 7.97 | 7.98 | 7.9 | 7.98 | 7.98 | +0.01 (+0.13%) | 400,500 |
28 Jun 2023 | MYR | 7.94 | 8 | 7.94 | 7.97 | 7.97 | -0.02 (-0.25%) | 223,500 |
27 Jun 2023 | MYR | 7.89 | 8 | 7.82 | 7.99 | 7.99 | +0.1 (+1.27%) | 517,700 |
26 Jun 2023 | MYR | 7.9 | 7.91 | 7.88 | 7.89 | 7.89 | -0.01 (-0.13%) | 113,800 |
23 Jun 2023 | MYR | 7.91 | 7.94 | 7.89 | 7.9 | 7.9 | +0.01 (+0.13%) | 376,800 |
22 Jun 2023 | MYR | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | -0.11 (-1.38%) | 205,600 |
21 Jun 2023 | MYR | 8.01 | 8.1 | 7.96 | 8 | 8 | -0.05 (-0.62%) | 75,000 |
20 Jun 2023 | MYR | 8.1 | 8.1 | 8.02 | 8.05 | 8.05 | -0.1 (-1.23%) | 28,200 |
19 Jun 2023 | MYR | 7.97 | 8.15 | 7.9 | 8.15 | 8.15 | +0.15 (+1.88%) | 421,600 |
16 Jun 2023 | MYR | 8 | 8.01 | 7.95 | 8 | 8 | 0.0 (0.0%) | 544,400 |
15 Jun 2023 | MYR | 8 | 8 | 7.88 | 8 | 8 | -0.01 (-0.12%) | 58,000 |
14 Jun 2023 | MYR | 7.89 | 8.04 | 7.89 | 8.01 | 8.01 | +0.12 (+1.52%) | 622,700 |
13 Jun 2023 | MYR | 7.88 | 7.95 | 7.87 | 7.89 | 7.89 | 0.0 (0.0%) | 1,945,900 |
12 Jun 2023 | MYR | 7.87 | 7.89 | 7.82 | 7.89 | 7.89 | 0.0 (0.0%) | 1,700 |
9 Jun 2023 | MYR | 7.82 | 7.89 | 7.8 | 7.89 | 7.89 | +0.06 (+0.77%) | 38,700 |
8 Jun 2023 | MYR | 7.96 | 7.99 | 7.82 | 7.83 | 7.83 | -0.13 (-1.63%) | 111,700 |
7 Jun 2023 | MYR | 7.81 | 8 | 7.81 | 7.96 | 7.96 | +0.07 (+0.89%) | 258,900 |
6 Jun 2023 | MYR | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | +0.02 (+0.25%) | 102,900 |