Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 2.33 | 2.44 | 2.31 | 2.4 | 2.4 | +0.07 (+3.00%) | 5,821,900 |
10 Jul 2023 | MYR | 2.35 | 2.37 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,428,700 |
7 Jul 2023 | MYR | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | +0.06 (+2.62%) | 2,483,300 |
6 Jul 2023 | MYR | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,210,500 |
5 Jul 2023 | MYR | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,902,000 |
4 Jul 2023 | MYR | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,009,900 |
3 Jul 2023 | MYR | 2.32 | 2.35 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,122,200 |
30 Jun 2023 | MYR | 2.33 | 2.35 | 2.29 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,362,000 |
28 Jun 2023 | MYR | 2.36 | 2.44 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 4,280,600 |
27 Jun 2023 | MYR | 2.22 | 2.42 | 2.2 | 2.36 | 2.36 | +0.13 (+5.83%) | 12,460,600 |
26 Jun 2023 | MYR | 2.29 | 2.3 | 2.13 | 2.23 | 2.23 | -0.09 (-3.88%) | 9,827,900 |
23 Jun 2023 | MYR | 2.35 | 2.39 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 6,753,000 |
22 Jun 2023 | MYR | 2.36 | 2.41 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 4,180,600 |
21 Jun 2023 | MYR | 2.47 | 2.47 | 2.33 | 2.37 | 2.37 | -0.12 (-4.82%) | 9,055,900 |
20 Jun 2023 | MYR | 2.46 | 2.52 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 2,257,200 |
19 Jun 2023 | MYR | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,112,600 |
16 Jun 2023 | MYR | 2.48 | 2.51 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,918,900 |
15 Jun 2023 | MYR | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 499,700 |
14 Jun 2023 | MYR | 2.5 | 2.52 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 5,501,100 |
13 Jun 2023 | MYR | 2.42 | 2.54 | 2.39 | 2.5 | 2.5 | +0.1 (+4.17%) | 6,786,400 |
12 Jun 2023 | MYR | 2.42 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 3,291,300 |
9 Jun 2023 | MYR | 2.43 | 2.46 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,847,300 |
8 Jun 2023 | MYR | 2.55 | 2.55 | 2.33 | 2.41 | 2.41 | -0.14 (-5.49%) | 10,964,400 |
7 Jun 2023 | MYR | 2.56 | 2.56 | 2.47 | 2.55 | 2.55 | 0.0 (0.0%) | 2,624,100 |
6 Jun 2023 | MYR | 2.57 | 2.6 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 4,956,200 |
2 Jun 2023 | MYR | 2.51 | 2.58 | 2.48 | 2.57 | 2.57 | +0.05 (+1.98%) | 11,801,000 |
1 Jun 2023 | MYR | 2.48 | 2.53 | 2.42 | 2.52 | 2.52 | +0.12 (+5%) | 9,517,200 |
31 May 2023 | MYR | 2.39 | 2.4 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,645,300 |
30 May 2023 | MYR | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -0.11 (-4.42%) | 1,733,000 |
29 May 2023 | MYR | 2.52 | 2.55 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,009,700 |