Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | MYR | 5.95 | 6 | 5.91 | 6 | 6 | +0.05 (+0.84%) | 604,300 |
24 Jul 2023 | MYR | 5.99 | 6 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 238,200 |
21 Jul 2023 | MYR | 5.94 | 5.97 | 5.91 | 5.97 | 5.97 | +0.09 (+1.53%) | 356,000 |
20 Jul 2023 | MYR | 5.87 | 5.94 | 5.87 | 5.88 | 5.88 | +0.01 (+0.17%) | 95,100 |
18 Jul 2023 | MYR | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | +0.05 (+0.86%) | 71,200 |
17 Jul 2023 | MYR | 5.83 | 5.88 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 135,700 |
14 Jul 2023 | MYR | 6.04 | 6.04 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 507,100 |
13 Jul 2023 | MYR | 5.85 | 5.85 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 267,800 |
12 Jul 2023 | MYR | 5.69 | 5.8 | 5.64 | 5.8 | 5.8 | +0.11 (+1.93%) | 388,000 |
11 Jul 2023 | MYR | 5.71 | 5.73 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 404,000 |
10 Jul 2023 | MYR | 5.75 | 5.76 | 5.7 | 5.71 | 5.71 | -0.01 (-0.17%) | 73,900 |
7 Jul 2023 | MYR | 5.8 | 5.8 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 360,200 |
6 Jul 2023 | MYR | 5.83 | 5.89 | 5.75 | 5.8 | 5.8 | -0.07 (-1.19%) | 441,800 |
5 Jul 2023 | MYR | 5.87 | 5.87 | 5.83 | 5.87 | 5.87 | +0.05 (+0.86%) | 378,100 |
4 Jul 2023 | MYR | 5.94 | 5.94 | 5.82 | 5.82 | 5.82 | -0.12 (-2.02%) | 549,000 |
3 Jul 2023 | MYR | 5.92 | 6 | 5.92 | 5.94 | 5.94 | +0.04 (+0.68%) | 69,700 |
30 Jun 2023 | MYR | 5.89 | 5.99 | 5.89 | 5.9 | 5.9 | +0.02 (+0.34%) | 43,500 |
28 Jun 2023 | MYR | 5.93 | 6 | 5.8 | 5.88 | 5.88 | -0.04 (-0.68%) | 266,900 |
27 Jun 2023 | MYR | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 200 |
26 Jun 2023 | MYR | 6 | 6 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 6,800 |
23 Jun 2023 | MYR | 5.95 | 5.96 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 245,000 |
22 Jun 2023 | MYR | 6 | 6 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 39,300 |
21 Jun 2023 | MYR | 5.95 | 6.02 | 5.95 | 5.98 | 5.98 | -0.02 (-0.33%) | 88,000 |
20 Jun 2023 | MYR | 5.95 | 6.04 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 36,100 |
19 Jun 2023 | MYR | 6 | 6.05 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 10,900 |
16 Jun 2023 | MYR | 6.03 | 6.03 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 169,700 |
15 Jun 2023 | MYR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
14 Jun 2023 | MYR | 6 | 6 | 5.95 | 5.99 | 5.99 | +0.01 (+0.17%) | 9,500 |
13 Jun 2023 | MYR | 5.93 | 6 | 5.93 | 5.98 | 5.98 | +0.06 (+1.01%) | 51,200 |
12 Jun 2023 | MYR | 5.93 | 6.04 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 98,500 |