Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.335 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 9,190,700 |
30 Jun 2023 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 12,730,600 |
28 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 9,654,800 |
27 Jun 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 9,755,500 |
26 Jun 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 13,471,400 |
23 Jun 2023 | MYR | 0.33 | 0.345 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 11,470,000 |
22 Jun 2023 | MYR | 0.35 | 0.355 | 0.315 | 0.335 | 0.335 | -0.02 (-5.63%) | 20,766,900 |
21 Jun 2023 | MYR | 0.325 | 0.355 | 0.325 | 0.355 | 0.355 | +0.03 (+9.23%) | 19,579,800 |
20 Jun 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 8,401,200 |
19 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 7,719,400 |
16 Jun 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 5,724,200 |
15 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 5,965,100 |
14 Jun 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,361,300 |
13 Jun 2023 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,899,300 |
12 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,462,100 |
9 Jun 2023 | MYR | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 6,125,700 |
8 Jun 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,793,600 |
7 Jun 2023 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 3,204,900 |
6 Jun 2023 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 17,053,300 |
2 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,572,700 |
1 Jun 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 4,751,400 |
31 May 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 933,100 |
30 May 2023 | MYR | 0.315 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,578,500 |
29 May 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,590,500 |
26 May 2023 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,197,000 |
25 May 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 3,410,800 |
24 May 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 4,799,600 |
23 May 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,126,600 |
22 May 2023 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,056,000 |
19 May 2023 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 463,800 |