Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2023 | MYR | 0.835 | 0.845 | 0.825 | 0.845 | 0.845 | +0.005 (+0.60%) | 23,913,500 |
20 Jun 2023 | MYR | 0.86 | 0.865 | 0.825 | 0.84 | 0.84 | -0.02 (-2.33%) | 40,384,200 |
19 Jun 2023 | MYR | 0.855 | 0.865 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 48,589,500 |
16 Jun 2023 | MYR | 0.84 | 0.855 | 0.84 | 0.855 | 0.855 | +0.02 (+2.40%) | 34,712,300 |
15 Jun 2023 | MYR | 0.86 | 0.885 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 101,349,100 |
14 Jun 2023 | MYR | 0.845 | 0.865 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 75,569,700 |
13 Jun 2023 | MYR | 0.845 | 0.855 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 38,061,400 |
12 Jun 2023 | MYR | 0.84 | 0.855 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 27,524,600 |
9 Jun 2023 | MYR | 0.82 | 0.845 | 0.815 | 0.84 | 0.84 | +0.02 (+2.44%) | 36,278,000 |
8 Jun 2023 | MYR | 0.835 | 0.84 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 37,713,500 |
7 Jun 2023 | MYR | 0.85 | 0.855 | 0.82 | 0.835 | 0.835 | -0.02 (-2.34%) | 38,306,300 |
6 Jun 2023 | MYR | 0.855 | 0.87 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 48,801,200 |
2 Jun 2023 | MYR | 0.84 | 0.875 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 110,425,600 |
1 Jun 2023 | MYR | 0.84 | 0.855 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 53,843,400 |
31 May 2023 | MYR | 0.805 | 0.865 | 0.805 | 0.84 | 0.84 | +0.045 (+5.66%) | 233,270,400 |
30 May 2023 | MYR | 0.78 | 0.8 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 24,298,800 |
29 May 2023 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 8,064,700 |
26 May 2023 | MYR | 0.76 | 0.78 | 0.725 | 0.78 | 0.78 | +0.015 (+1.96%) | 41,102,100 |
25 May 2023 | MYR | 0.77 | 0.78 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 22,686,900 |
24 May 2023 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 24,461,000 |
23 May 2023 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 25,698,500 |
22 May 2023 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 29,933,800 |
19 May 2023 | MYR | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 18,273,700 |
18 May 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 23,850,900 |
17 May 2023 | MYR | 0.795 | 0.805 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 32,368,600 |
16 May 2023 | MYR | 0.785 | 0.805 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 28,466,200 |
15 May 2023 | MYR | 0.8 | 0.805 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 19,791,500 |
12 May 2023 | MYR | 0.79 | 0.805 | 0.775 | 0.8 | 0.8 | +0.015 (+1.91%) | 48,068,300 |
11 May 2023 | MYR | 0.785 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 35,663,600 |
10 May 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 25,494,200 |