Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 1,665,900 |
30 Jun 2023 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,349,400 |
28 Jun 2023 | MYR | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,572,100 |
27 Jun 2023 | MYR | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,504,100 |
26 Jun 2023 | MYR | 1.12 | 1.17 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,478,700 |
23 Jun 2023 | MYR | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,403,500 |
22 Jun 2023 | MYR | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 3,113,900 |
21 Jun 2023 | MYR | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,314,400 |
20 Jun 2023 | MYR | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,221,600 |
19 Jun 2023 | MYR | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,135,400 |
16 Jun 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,604,500 |
15 Jun 2023 | MYR | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 4,023,900 |
14 Jun 2023 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 623,200 |
13 Jun 2023 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 471,200 |
12 Jun 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,181,300 |
9 Jun 2023 | MYR | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 1,337,900 |
8 Jun 2023 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 794,000 |
7 Jun 2023 | MYR | 1.05 | 1.05 | 0.985 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,193,800 |
6 Jun 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,619,500 |
2 Jun 2023 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,261,200 |
1 Jun 2023 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 677,800 |
31 May 2023 | MYR | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,580,000 |
30 May 2023 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,037,400 |
29 May 2023 | MYR | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 3,002,100 |
26 May 2023 | MYR | 1.01 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 3,194,200 |
25 May 2023 | MYR | 0.995 | 1.03 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 3,188,500 |
24 May 2023 | MYR | 0.985 | 1.01 | 0.98 | 1.01 | 1.01 | +0.015 (+1.51%) | 4,623,700 |
23 May 2023 | MYR | 0.97 | 1.02 | 0.96 | 0.995 | 0.995 | +0.025 (+2.58%) | 7,352,700 |
22 May 2023 | MYR | 0.985 | 0.985 | 0.95 | 0.97 | 0.97 | -0.015 (-1.52%) | 1,774,100 |
19 May 2023 | MYR | 0.985 | 1.01 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 8,191,400 |