Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 30,100 |
30 Jun 2023 | MYR | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 96,900 |
28 Jun 2023 | MYR | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 258,200 |
27 Jun 2023 | MYR | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | +0.05 (+2.69%) | 415,600 |
26 Jun 2023 | MYR | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 746,700 |
23 Jun 2023 | MYR | 1.84 | 1.9 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 701,100 |
22 Jun 2023 | MYR | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 355,100 |
21 Jun 2023 | MYR | 1.9 | 1.9 | 1.82 | 1.86 | 1.86 | -0.06 (-3.12%) | 2,177,700 |
20 Jun 2023 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 134,500 |
19 Jun 2023 | MYR | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 93,600 |
16 Jun 2023 | MYR | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 858,700 |
15 Jun 2023 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 264,800 |
14 Jun 2023 | MYR | 2 | 2.01 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,057,200 |
13 Jun 2023 | MYR | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | +0.1 (+5.32%) | 964,700 |
12 Jun 2023 | MYR | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 276,000 |
9 Jun 2023 | MYR | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 318,800 |
8 Jun 2023 | MYR | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 513,500 |
7 Jun 2023 | MYR | 1.95 | 1.98 | 1.86 | 1.93 | 1.93 | -0.04 (-2.03%) | 659,200 |
6 Jun 2023 | MYR | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 1,295,900 |
2 Jun 2023 | MYR | 2.01 | 2.05 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,145,600 |
1 Jun 2023 | MYR | 2 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 817,500 |
31 May 2023 | MYR | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 1,546,300 |
30 May 2023 | MYR | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 1,875,800 |
29 May 2023 | MYR | 1.92 | 2.02 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 5,717,500 |
26 May 2023 | MYR | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,290,900 |
25 May 2023 | MYR | 1.9 | 1.91 | 1.8 | 1.89 | 1.89 | -0.01 (-0.53%) | 767,200 |
24 May 2023 | MYR | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,023,100 |
23 May 2023 | MYR | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,260,600 |
22 May 2023 | MYR | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,284,200 |
19 May 2023 | MYR | 1.88 | 1.97 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 1,582,300 |