Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | MYR | 1.86 | 1.93 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,297,000 |
5 Jul 2023 | MYR | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 922,200 |
4 Jul 2023 | MYR | 1.9 | 1.94 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,810,300 |
3 Jul 2023 | MYR | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 3,965,100 |
30 Jun 2023 | MYR | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,605,100 |
28 Jun 2023 | MYR | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,931,700 |
27 Jun 2023 | MYR | 1.83 | 1.93 | 1.8 | 1.9 | 1.9 | +0.06 (+3.26%) | 4,914,500 |
26 Jun 2023 | MYR | 1.65 | 1.85 | 1.65 | 1.84 | 1.84 | +0.19 (+11.52%) | 8,545,300 |
23 Jun 2023 | MYR | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 2,639,800 |
22 Jun 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 266,200 |
21 Jun 2023 | MYR | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 499,200 |
20 Jun 2023 | MYR | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 834,000 |
19 Jun 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 149,700 |
16 Jun 2023 | MYR | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 628,700 |
15 Jun 2023 | MYR | 1.59 | 1.6 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,062,500 |
14 Jun 2023 | MYR | 1.66 | 1.66 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 695,700 |
13 Jun 2023 | MYR | 1.62 | 1.69 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,072,800 |
12 Jun 2023 | MYR | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 805,300 |
9 Jun 2023 | MYR | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,496,100 |
8 Jun 2023 | MYR | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,075,100 |
7 Jun 2023 | MYR | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,129,000 |
6 Jun 2023 | MYR | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 2,519,800 |
2 Jun 2023 | MYR | 1.5 | 1.54 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,380,500 |
1 Jun 2023 | MYR | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 298,800 |
31 May 2023 | MYR | 1.49 | 1.52 | 1.43 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,697,800 |
30 May 2023 | MYR | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 634,700 |
29 May 2023 | MYR | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,773,100 |
26 May 2023 | MYR | 1.41 | 1.49 | 1.4 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,663,900 |
25 May 2023 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 396,700 |
24 May 2023 | MYR | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 294,300 |