Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 688,500 |
30 Jun 2023 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,088,000 |
28 Jun 2023 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,278,700 |
27 Jun 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 150,200 |
26 Jun 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 542,500 |
23 Jun 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,400,300 |
22 Jun 2023 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,544,100 |
21 Jun 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 719,500 |
20 Jun 2023 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 320,700 |
19 Jun 2023 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 495,100 |
16 Jun 2023 | MYR | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 7,151,000 |
15 Jun 2023 | MYR | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 6,391,300 |
14 Jun 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 2,200 |
13 Jun 2023 | MYR | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,926,700 |
12 Jun 2023 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 300,800 |
9 Jun 2023 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 280,700 |
8 Jun 2023 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 603,400 |
7 Jun 2023 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 589,200 |
6 Jun 2023 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,056,700 |
2 Jun 2023 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 4,775,900 |
1 Jun 2023 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 150,300 |
31 May 2023 | MYR | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,786,500 |
30 May 2023 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,171,400 |
29 May 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 725,200 |
26 May 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 346,600 |
25 May 2023 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 383,100 |
24 May 2023 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,769,900 |
23 May 2023 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,400,100 |
22 May 2023 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,372,500 |
19 May 2023 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,523,300 |