Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 919,500 |
10 Jul 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 998,800 |
7 Jul 2023 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 1,470,600 |
6 Jul 2023 | MYR | 0.32 | 0.345 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 2,587,500 |
5 Jul 2023 | MYR | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,598,200 |
4 Jul 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 394,000 |
3 Jul 2023 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 296,200 |
30 Jun 2023 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 194,900 |
28 Jun 2023 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 325,300 |
27 Jun 2023 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 503,200 |
26 Jun 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 230,100 |
23 Jun 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 275,200 |
22 Jun 2023 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 423,700 |
21 Jun 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 105,900 |
20 Jun 2023 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,148,300 |
19 Jun 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 198,100 |
16 Jun 2023 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 195,300 |
15 Jun 2023 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 492,600 |
14 Jun 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 761,000 |
13 Jun 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,073,000 |
12 Jun 2023 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,130,900 |
9 Jun 2023 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 623,700 |
8 Jun 2023 | MYR | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,044,000 |
7 Jun 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 241,000 |
6 Jun 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 562,300 |
2 Jun 2023 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 237,700 |
1 Jun 2023 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 106,300 |
31 May 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 222,800 |
30 May 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 56,600 |
29 May 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 369,900 |