Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | MYR | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 22,818,900 |
13 Jul 2023 | MYR | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 9,472,500 |
12 Jul 2023 | MYR | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 7,951,900 |
11 Jul 2023 | MYR | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 12,043,200 |
10 Jul 2023 | MYR | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 7,382,400 |
7 Jul 2023 | MYR | 3.88 | 3.9 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 9,052,700 |
6 Jul 2023 | MYR | 3.9 | 3.9 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 9,813,300 |
5 Jul 2023 | MYR | 3.92 | 3.94 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 8,212,400 |
4 Jul 2023 | MYR | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 6,844,700 |
3 Jul 2023 | MYR | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | +0.09 (+2.34%) | 16,439,000 |
30 Jun 2023 | MYR | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 20,184,100 |
28 Jun 2023 | MYR | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 10,464,900 |
27 Jun 2023 | MYR | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 12,746,300 |
26 Jun 2023 | MYR | 3.88 | 3.9 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 15,667,600 |
23 Jun 2023 | MYR | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 17,580,900 |
22 Jun 2023 | MYR | 3.91 | 3.95 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 15,186,300 |
21 Jun 2023 | MYR | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 21,398,100 |
20 Jun 2023 | MYR | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 15,097,100 |
19 Jun 2023 | MYR | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 6,043,800 |
16 Jun 2023 | MYR | 3.85 | 3.9 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 30,200,800 |
15 Jun 2023 | MYR | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 11,271,500 |
14 Jun 2023 | MYR | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 17,409,800 |
13 Jun 2023 | MYR | 3.86 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 19,966,400 |
12 Jun 2023 | MYR | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | +0.03 (+0.79%) | 11,785,300 |
9 Jun 2023 | MYR | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,947,300 |
8 Jun 2023 | MYR | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 11,953,200 |
7 Jun 2023 | MYR | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 12,371,400 |
6 Jun 2023 | MYR | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 20,117,500 |
2 Jun 2023 | MYR | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 26,325,400 |
1 Jun 2023 | MYR | 3.82 | 3.86 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 11,697,900 |