Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Jun 2023 | MYR | 0.625 | 0.645 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 142,100 |
9 Jun 2023 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 250,600 |
8 Jun 2023 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 164,700 |
7 Jun 2023 | MYR | 0.63 | 0.655 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 293,000 |
6 Jun 2023 | MYR | 0.615 | 0.635 | 0.615 | 0.635 | 0.635 | +0.02 (+3.25%) | 227,300 |
2 Jun 2023 | MYR | 0.635 | 0.635 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 497,500 |
1 Jun 2023 | MYR | 0.65 | 0.65 | 0.62 | 0.625 | 0.625 | -0.03 (-4.58%) | 1,264,200 |
31 May 2023 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 191,900 |
30 May 2023 | MYR | 0.665 | 0.665 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 606,800 |
29 May 2023 | MYR | 0.685 | 0.685 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 640,700 |
26 May 2023 | MYR | 0.665 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 339,600 |
25 May 2023 | MYR | 0.665 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 407,000 |
24 May 2023 | MYR | 0.68 | 0.695 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 427,100 |
23 May 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 333,000 |
22 May 2023 | MYR | 0.69 | 0.705 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 506,200 |
19 May 2023 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 438,600 |
18 May 2023 | MYR | 0.715 | 0.725 | 0.715 | 0.715 | 0.715 | +0.01 (+1.42%) | 757,100 |
17 May 2023 | MYR | 0.705 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 396,000 |
16 May 2023 | MYR | 0.715 | 0.74 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 2,287,900 |
15 May 2023 | MYR | 0.66 | 0.715 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 922,900 |
12 May 2023 | MYR | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.015 (+2.33%) | 630,900 |
11 May 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,036,600 |