Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | MYR | 0.79 | 0.8 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 5,269,900 |
12 Jul 2023 | MYR | 0.8 | 0.81 | 0.775 | 0.785 | 0.785 | -0.015 (-1.88%) | 9,875,900 |
11 Jul 2023 | MYR | 0.765 | 0.805 | 0.765 | 0.8 | 0.8 | +0.035 (+4.58%) | 12,234,000 |
10 Jul 2023 | MYR | 0.775 | 0.775 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 3,210,100 |
7 Jul 2023 | MYR | 0.745 | 0.785 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 7,148,600 |
6 Jul 2023 | MYR | 0.77 | 0.775 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 6,402,400 |
5 Jul 2023 | MYR | 0.725 | 0.79 | 0.725 | 0.77 | 0.77 | +0.045 (+6.21%) | 17,328,600 |
4 Jul 2023 | MYR | 0.755 | 0.755 | 0.715 | 0.725 | 0.725 | -0.025 (-3.33%) | 7,153,400 |
3 Jul 2023 | MYR | 0.76 | 0.77 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,731,700 |
30 Jun 2023 | MYR | 0.755 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 6,722,100 |
28 Jun 2023 | MYR | 0.77 | 0.79 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 10,359,500 |
27 Jun 2023 | MYR | 0.785 | 0.8 | 0.75 | 0.755 | 0.755 | -0.03 (-3.82%) | 8,343,700 |
26 Jun 2023 | MYR | 0.8 | 0.815 | 0.775 | 0.785 | 0.785 | -0.015 (-1.88%) | 5,969,800 |
23 Jun 2023 | MYR | 0.835 | 0.85 | 0.795 | 0.8 | 0.8 | -0.045 (-5.33%) | 21,355,700 |
22 Jun 2023 | MYR | 0.79 | 0.845 | 0.77 | 0.845 | 0.845 | +0.055 (+6.96%) | 20,325,800 |
21 Jun 2023 | MYR | 0.805 | 0.81 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 5,723,100 |
20 Jun 2023 | MYR | 0.795 | 0.825 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 10,761,800 |
19 Jun 2023 | MYR | 0.83 | 0.83 | 0.785 | 0.79 | 0.79 | -0.04 (-4.82%) | 8,795,900 |
16 Jun 2023 | MYR | 0.845 | 0.855 | 0.82 | 0.83 | 0.83 | -0.015 (-1.78%) | 4,648,000 |
15 Jun 2023 | MYR | 0.815 | 0.855 | 0.785 | 0.845 | 0.845 | +0.03 (+3.68%) | 17,275,000 |
14 Jun 2023 | MYR | 0.85 | 0.87 | 0.815 | 0.815 | 0.815 | -0.025 (-2.98%) | 9,820,300 |
13 Jun 2023 | MYR | 0.875 | 0.89 | 0.835 | 0.84 | 0.84 | -0.03 (-3.45%) | 9,201,200 |
12 Jun 2023 | MYR | 0.89 | 0.905 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 9,271,900 |
9 Jun 2023 | MYR | 0.88 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 19,612,800 |
8 Jun 2023 | MYR | 0.835 | 0.885 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 16,799,700 |
7 Jun 2023 | MYR | 0.785 | 0.855 | 0.785 | 0.84 | 0.84 | +0.05 (+6.33%) | 32,146,100 |
6 Jun 2023 | MYR | 0.765 | 0.79 | 0.755 | 0.79 | 0.79 | +0.02 (+2.60%) | 8,382,100 |
2 Jun 2023 | MYR | 0.79 | 0.805 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 14,524,400 |
1 Jun 2023 | MYR | 0.77 | 0.81 | 0.755 | 0.79 | 0.79 | +0.015 (+1.94%) | 17,099,900 |
31 May 2023 | MYR | 0.77 | 0.805 | 0.725 | 0.775 | 0.775 | +0.015 (+1.97%) | 31,815,900 |