Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | MYR | 0.665 | 0.67 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 1,732,200 |
25 Jul 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,115,300 |
24 Jul 2023 | MYR | 0.645 | 0.65 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 380,100 |
21 Jul 2023 | MYR | 0.655 | 0.655 | 0.63 | 0.645 | 0.645 | -0.01 (-1.53%) | 1,163,900 |
20 Jul 2023 | MYR | 0.64 | 0.675 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 2,664,900 |
18 Jul 2023 | MYR | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,439,800 |
17 Jul 2023 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 591,700 |
14 Jul 2023 | MYR | 0.64 | 0.66 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 2,308,000 |
13 Jul 2023 | MYR | 0.665 | 0.665 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 1,684,900 |
12 Jul 2023 | MYR | 0.64 | 0.665 | 0.635 | 0.655 | 0.655 | +0.01 (+1.55%) | 2,267,500 |
11 Jul 2023 | MYR | 0.625 | 0.655 | 0.625 | 0.645 | 0.645 | +0.005 (+0.78%) | 956,000 |
10 Jul 2023 | MYR | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.025 (-3.76%) | 1,663,000 |
7 Jul 2023 | MYR | 0.675 | 0.69 | 0.65 | 0.665 | 0.665 | -0.01 (-1.48%) | 1,891,300 |
6 Jul 2023 | MYR | 0.705 | 0.735 | 0.66 | 0.675 | 0.675 | -0.015 (-2.17%) | 6,259,000 |
5 Jul 2023 | MYR | 0.605 | 0.695 | 0.605 | 0.69 | 0.69 | +0.09 (+15%) | 4,738,600 |
4 Jul 2023 | MYR | 0.575 | 0.61 | 0.575 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,154,700 |
3 Jul 2023 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 311,600 |
30 Jun 2023 | MYR | 0.565 | 0.575 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 358,500 |
28 Jun 2023 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 301,000 |
27 Jun 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 235,600 |
26 Jun 2023 | MYR | 0.595 | 0.595 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 182,900 |
23 Jun 2023 | MYR | 0.59 | 0.595 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 379,400 |
22 Jun 2023 | MYR | 0.56 | 0.6 | 0.55 | 0.585 | 0.585 | +0.04 (+7.34%) | 1,137,600 |
21 Jun 2023 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,218,300 |
20 Jun 2023 | MYR | 0.56 | 0.565 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,465,600 |
19 Jun 2023 | MYR | 0.585 | 0.585 | 0.555 | 0.565 | 0.565 | -0.02 (-3.42%) | 1,363,400 |
16 Jun 2023 | MYR | 0.6 | 0.605 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,009,800 |
15 Jun 2023 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 897,300 |
14 Jun 2023 | MYR | 0.615 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 689,300 |
13 Jun 2023 | MYR | 0.62 | 0.635 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 392,300 |