Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | MYR | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 766,900 |
6 Jul 2023 | MYR | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,847,700 |
5 Jul 2023 | MYR | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,646,400 |
4 Jul 2023 | MYR | 3.15 | 3.18 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,370,000 |
3 Jul 2023 | MYR | 3.15 | 3.16 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 654,900 |
30 Jun 2023 | MYR | 3.12 | 3.15 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 1,596,200 |
28 Jun 2023 | MYR | 3.12 | 3.15 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 459,300 |
27 Jun 2023 | MYR | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 361,800 |
26 Jun 2023 | MYR | 3.08 | 3.11 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 327,800 |
23 Jun 2023 | MYR | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 742,700 |
22 Jun 2023 | MYR | 3.05 | 3.15 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 929,800 |
21 Jun 2023 | MYR | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 842,400 |
20 Jun 2023 | MYR | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,710,700 |
19 Jun 2023 | MYR | 3.11 | 3.17 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 728,100 |
16 Jun 2023 | MYR | 3.27 | 3.3 | 3.13 | 3.13 | 3.13 | -0.12 (-3.69%) | 2,887,500 |
15 Jun 2023 | MYR | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,600,300 |
14 Jun 2023 | MYR | 3.26 | 3.3 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,284,100 |
13 Jun 2023 | MYR | 3.18 | 3.29 | 3.1 | 3.25 | 3.25 | +0.13 (+4.17%) | 6,841,100 |
12 Jun 2023 | MYR | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 456,500 |
9 Jun 2023 | MYR | 3.1 | 3.19 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 983,200 |
8 Jun 2023 | MYR | 3.12 | 3.14 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 834,500 |
7 Jun 2023 | MYR | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,312,600 |
6 Jun 2023 | MYR | 3.1 | 3.18 | 3.09 | 3.17 | 3.17 | +0.06 (+1.93%) | 1,516,400 |
2 Jun 2023 | MYR | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | -0.08 (-2.51%) | 2,521,500 |
1 Jun 2023 | MYR | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | +0.08 (+2.57%) | 955,800 |
31 May 2023 | MYR | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 3,546,600 |
30 May 2023 | MYR | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,958,400 |
29 May 2023 | MYR | 3.1 | 3.19 | 3.07 | 3.16 | 3.16 | +0.09 (+2.93%) | 2,520,500 |
26 May 2023 | MYR | 2.83 | 3.1 | 2.83 | 3.07 | 3.07 | +0.24 (+8.48%) | 6,117,000 |
25 May 2023 | MYR | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 5,708,600 |