Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 7,001,700 |
30 Jun 2023 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 10,290,100 |
28 Jun 2023 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 10,276,600 |
27 Jun 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 8,951,700 |
26 Jun 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 7,661,200 |
23 Jun 2023 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 6,313,500 |
22 Jun 2023 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 6,391,300 |
21 Jun 2023 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 10,449,000 |
20 Jun 2023 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 6,091,300 |
19 Jun 2023 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 6,468,600 |
16 Jun 2023 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 8,998,300 |
15 Jun 2023 | MYR | 0.38 | 0.385 | 0.35 | 0.355 | 0.355 | -0.025 (-6.58%) | 13,465,100 |
14 Jun 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,549,400 |
13 Jun 2023 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 10,949,700 |
12 Jun 2023 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 6,483,300 |
9 Jun 2023 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 7,561,900 |
8 Jun 2023 | MYR | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 11,156,400 |
7 Jun 2023 | MYR | 0.355 | 0.38 | 0.35 | 0.375 | 0.375 | +0.02 (+5.63%) | 12,897,600 |
6 Jun 2023 | MYR | 0.385 | 0.405 | 0.345 | 0.355 | 0.355 | -0.03 (-7.79%) | 22,851,200 |
2 Jun 2023 | MYR | 0.33 | 0.39 | 0.325 | 0.385 | 0.385 | +0.055 (+16.67%) | 15,812,200 |
1 Jun 2023 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 4,336,800 |
31 May 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 6,693,400 |
30 May 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 4,827,200 |
29 May 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 4,772,200 |
26 May 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 6,521,200 |
25 May 2023 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 8,781,400 |
24 May 2023 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 2,300,900 |
23 May 2023 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 7,149,300 |
22 May 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 7,402,900 |
19 May 2023 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,074,500 |