Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 0.55 | 0.555 | 0.535 | 0.55 | 0.55 | -0.005 (-0.90%) | 13,054,500 |
10 Jul 2023 | MYR | 0.59 | 0.605 | 0.54 | 0.555 | 0.555 | -0.035 (-5.93%) | 13,976,500 |
7 Jul 2023 | MYR | 0.52 | 0.61 | 0.52 | 0.59 | 0.59 | +0.08 (+15.69%) | 20,664,900 |
6 Jul 2023 | MYR | 0.655 | 0.655 | 0.5 | 0.51 | 0.51 | -0.145 (-22.14%) | 15,602,600 |
5 Jul 2023 | MYR | 0.65 | 0.655 | 0.64 | 0.655 | 0.655 | +0.005 (+0.77%) | 4,696,600 |
4 Jul 2023 | MYR | 0.645 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 8,608,600 |
3 Jul 2023 | MYR | 0.635 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 8,890,500 |
30 Jun 2023 | MYR | 0.61 | 0.635 | 0.605 | 0.63 | 0.63 | +0.02 (+3.28%) | 7,472,100 |
28 Jun 2023 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 7,873,000 |
27 Jun 2023 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 11,676,600 |
26 Jun 2023 | MYR | 0.585 | 0.605 | 0.575 | 0.605 | 0.605 | +0.02 (+3.42%) | 7,444,000 |
23 Jun 2023 | MYR | 0.57 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 7,478,500 |
22 Jun 2023 | MYR | 0.545 | 0.57 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 9,499,300 |
21 Jun 2023 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 8,764,100 |
20 Jun 2023 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 11,503,800 |
19 Jun 2023 | MYR | 0.52 | 0.54 | 0.515 | 0.535 | 0.535 | +0.015 (+2.88%) | 7,421,000 |
16 Jun 2023 | MYR | 0.49 | 0.52 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 9,723,900 |
15 Jun 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 10,854,200 |
14 Jun 2023 | MYR | 0.47 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 10,155,000 |
13 Jun 2023 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 13,998,500 |
12 Jun 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 8,659,400 |
9 Jun 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 7,521,300 |
8 Jun 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 11,892,700 |
7 Jun 2023 | MYR | 0.42 | 0.45 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 10,767,600 |
6 Jun 2023 | MYR | 0.405 | 0.43 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 8,571,100 |
2 Jun 2023 | MYR | 0.48 | 0.48 | 0.24 | 0.395 | 0.395 | -0.085 (-17.71%) | 34,285,800 |
1 Jun 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 10,750,400 |
31 May 2023 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,973,500 |
30 May 2023 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 11,919,300 |
29 May 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 7,744,200 |