Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 0.48 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,140,600 |
10 Jul 2023 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,556,600 |
7 Jul 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 604,200 |
6 Jul 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,014,000 |
5 Jul 2023 | MYR | 0.465 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,415,100 |
4 Jul 2023 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,882,700 |
3 Jul 2023 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,925,300 |
30 Jun 2023 | MYR | 0.485 | 0.495 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 4,929,200 |
28 Jun 2023 | MYR | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.035 (+7.87%) | 3,874,500 |
27 Jun 2023 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 892,600 |
26 Jun 2023 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,839,900 |
23 Jun 2023 | MYR | 0.45 | 0.475 | 0.435 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,524,300 |
22 Jun 2023 | MYR | 0.475 | 0.475 | 0.445 | 0.455 | 0.455 | -0.02 (-4.21%) | 3,666,200 |
21 Jun 2023 | MYR | 0.495 | 0.51 | 0.465 | 0.475 | 0.475 | -0.025 (-5%) | 7,028,800 |
20 Jun 2023 | MYR | 0.465 | 0.505 | 0.465 | 0.5 | 0.5 | +0.04 (+8.70%) | 9,579,300 |
19 Jun 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,247,100 |
16 Jun 2023 | MYR | 0.46 | 0.485 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 4,391,800 |
15 Jun 2023 | MYR | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,320,100 |
14 Jun 2023 | MYR | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | +0.08 (+20%) | 7,504,300 |
13 Jun 2023 | MYR | 0.385 | 0.405 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,288,700 |
12 Jun 2023 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 442,700 |
9 Jun 2023 | MYR | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,691,500 |
8 Jun 2023 | MYR | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 1,012,000 |
7 Jun 2023 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 255,000 |
6 Jun 2023 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,149,400 |
2 Jun 2023 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,822,200 |
1 Jun 2023 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 952,800 |
31 May 2023 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 970,900 |
30 May 2023 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 552,800 |
29 May 2023 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 973,000 |