Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.88 | 0.895 | 0.85 | 0.895 | 0.895 | +0.02 (+2.29%) | 1,917,400 |
30 Jun 2023 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 659,700 |
28 Jun 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 891,000 |
27 Jun 2023 | MYR | 0.875 | 0.88 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 523,500 |
26 Jun 2023 | MYR | 0.905 | 0.905 | 0.87 | 0.875 | 0.875 | -0.03 (-3.31%) | 513,800 |
23 Jun 2023 | MYR | 0.915 | 0.93 | 0.89 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,358,100 |
22 Jun 2023 | MYR | 0.88 | 0.915 | 0.845 | 0.91 | 0.91 | +0.03 (+3.41%) | 1,297,400 |
21 Jun 2023 | MYR | 0.885 | 0.885 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 868,200 |
20 Jun 2023 | MYR | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 2,630,700 |
19 Jun 2023 | MYR | 0.925 | 0.925 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 2,120,600 |
16 Jun 2023 | MYR | 0.855 | 0.94 | 0.855 | 0.92 | 0.92 | +0.065 (+7.60%) | 6,755,300 |
15 Jun 2023 | MYR | 0.855 | 0.865 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 970,300 |
14 Jun 2023 | MYR | 0.83 | 0.86 | 0.83 | 0.855 | 0.855 | +0.02 (+2.40%) | 1,442,300 |
13 Jun 2023 | MYR | 0.82 | 0.84 | 0.815 | 0.835 | 0.835 | +0.02 (+2.45%) | 1,652,500 |
12 Jun 2023 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.02 (+2.52%) | 681,500 |
9 Jun 2023 | MYR | 0.785 | 0.795 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 247,900 |
8 Jun 2023 | MYR | 0.8 | 0.805 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 528,500 |
7 Jun 2023 | MYR | 0.755 | 0.825 | 0.755 | 0.805 | 0.805 | +0.04 (+5.23%) | 2,476,400 |
6 Jun 2023 | MYR | 0.755 | 0.77 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 672,900 |
2 Jun 2023 | MYR | 0.745 | 0.75 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 197,300 |
1 Jun 2023 | MYR | 0.74 | 0.75 | 0.725 | 0.745 | 0.745 | -0.005 (-0.67%) | 286,200 |
31 May 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 144,400 |
30 May 2023 | MYR | 0.755 | 0.765 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 408,200 |
29 May 2023 | MYR | 0.735 | 0.765 | 0.73 | 0.76 | 0.76 | +0.035 (+4.83%) | 1,062,300 |
26 May 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 364,400 |
25 May 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 282,700 |
24 May 2023 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 321,100 |
23 May 2023 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 210,200 |
22 May 2023 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 281,500 |
19 May 2023 | MYR | 0.725 | 0.735 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 237,000 |