Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 8,650,500 |
30 Jun 2023 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 4,022,400 |
28 Jun 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 2,417,100 |
27 Jun 2023 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,522,900 |
26 Jun 2023 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,010,700 |
23 Jun 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,672,500 |
22 Jun 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,300,300 |
21 Jun 2023 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,793,500 |
20 Jun 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,979,900 |
19 Jun 2023 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,555,900 |
16 Jun 2023 | MYR | 0.31 | 0.32 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 26,270,900 |
15 Jun 2023 | MYR | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 5,783,900 |
14 Jun 2023 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,132,000 |
13 Jun 2023 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,527,300 |
12 Jun 2023 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 5,744,500 |
9 Jun 2023 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,188,000 |
8 Jun 2023 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,750,100 |
7 Jun 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,895,700 |
6 Jun 2023 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | +0.01 (+3.39%) | 13,015,900 |
2 Jun 2023 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 7,595,500 |
1 Jun 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,434,400 |
31 May 2023 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 5,165,100 |
30 May 2023 | MYR | 0.295 | 0.315 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 17,147,000 |
29 May 2023 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 7,418,700 |
26 May 2023 | MYR | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,412,600 |
25 May 2023 | MYR | 0.305 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 8,893,700 |
24 May 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 10,498,600 |
23 May 2023 | MYR | 0.315 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 19,474,400 |
22 May 2023 | MYR | 0.315 | 0.325 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 16,384,100 |
19 May 2023 | MYR | 0.325 | 0.335 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 28,480,000 |