Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,777,800 |
3 Jul 2023 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 780,900 |
30 Jun 2023 | MYR | 0.39 | 0.405 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,353,800 |
28 Jun 2023 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,346,400 |
27 Jun 2023 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,855,000 |
26 Jun 2023 | MYR | 0.42 | 0.43 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 2,626,900 |
23 Jun 2023 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 433,100 |
22 Jun 2023 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 283,400 |
21 Jun 2023 | MYR | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 445,700 |
20 Jun 2023 | MYR | 0.435 | 0.45 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 531,600 |
19 Jun 2023 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 172,800 |
16 Jun 2023 | MYR | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 252,300 |
15 Jun 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 518,100 |
14 Jun 2023 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.025 (+5.88%) | 2,105,400 |
13 Jun 2023 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 587,000 |
12 Jun 2023 | MYR | 0.41 | 0.425 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 350,000 |
9 Jun 2023 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 400,900 |
8 Jun 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 313,500 |
7 Jun 2023 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 242,100 |
6 Jun 2023 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 397,400 |
2 Jun 2023 | MYR | 0.4 | 0.435 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,125,100 |
1 Jun 2023 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 457,100 |
31 May 2023 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 535,500 |
30 May 2023 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 332,300 |
29 May 2023 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 191,900 |
26 May 2023 | MYR | 0.415 | 0.42 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 1,018,800 |
25 May 2023 | MYR | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 784,500 |
24 May 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 166,700 |
23 May 2023 | MYR | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 242,000 |
22 May 2023 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 92,100 |