Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | MYR | 5.45 | 5.47 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,509,100 |
11 Jul 2023 | MYR | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | +0.02 (+0.37%) | 6,302,200 |
10 Jul 2023 | MYR | 5.4 | 5.44 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 8,174,600 |
7 Jul 2023 | MYR | 5.44 | 5.44 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 9,380,900 |
6 Jul 2023 | MYR | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | 0.0 (0.0%) | 2,164,100 |
5 Jul 2023 | MYR | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,580,500 |
4 Jul 2023 | MYR | 5.44 | 5.46 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 661,400 |
3 Jul 2023 | MYR | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | +0.02 (+0.37%) | 2,260,400 |
30 Jun 2023 | MYR | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 3,424,200 |
28 Jun 2023 | MYR | 5.44 | 5.44 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 4,103,300 |
27 Jun 2023 | MYR | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | +0.03 (+0.55%) | 2,171,800 |
26 Jun 2023 | MYR | 5.4 | 5.44 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,068,800 |
23 Jun 2023 | MYR | 5.41 | 5.42 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,654,100 |
22 Jun 2023 | MYR | 5.38 | 5.45 | 5.38 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,293,600 |
21 Jun 2023 | MYR | 5.41 | 5.41 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 8,477,100 |
20 Jun 2023 | MYR | 5.37 | 5.43 | 5.34 | 5.39 | 5.39 | +0.04 (+0.75%) | 5,741,000 |
19 Jun 2023 | MYR | 5.36 | 5.38 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 4,412,000 |
16 Jun 2023 | MYR | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 6,434,100 |
15 Jun 2023 | MYR | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 2,599,900 |
14 Jun 2023 | MYR | 5.32 | 5.37 | 5.32 | 5.33 | 5.33 | +0.02 (+0.38%) | 3,050,100 |
13 Jun 2023 | MYR | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,395,200 |
12 Jun 2023 | MYR | 5.3 | 5.33 | 5.3 | 5.3 | 5.3 | +0.01 (+0.19%) | 5,552,200 |
9 Jun 2023 | MYR | 5.33 | 5.36 | 5.29 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,718,700 |
8 Jun 2023 | MYR | 5.31 | 5.35 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,268,000 |
7 Jun 2023 | MYR | 5.31 | 5.33 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 6,149,700 |
6 Jun 2023 | MYR | 5.33 | 5.34 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 3,976,800 |
2 Jun 2023 | MYR | 5.36 | 5.37 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 4,011,400 |
1 Jun 2023 | MYR | 5.36 | 5.39 | 5.33 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,359,500 |
31 May 2023 | MYR | 5.42 | 5.45 | 5.35 | 5.35 | 5.35 | -0.08 (-1.47%) | 14,421,800 |
30 May 2023 | MYR | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | -0.01 (-0.18%) | 5,680,600 |