Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,315,800 |
10 Jul 2023 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,445,900 |
7 Jul 2023 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,408,000 |
6 Jul 2023 | MYR | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,993,500 |
5 Jul 2023 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,788,900 |
4 Jul 2023 | MYR | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 5,068,000 |
3 Jul 2023 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,146,900 |
30 Jun 2023 | MYR | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 4,064,800 |
28 Jun 2023 | MYR | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 4,340,800 |
27 Jun 2023 | MYR | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +0.04 (+2.67%) | 6,753,600 |
26 Jun 2023 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 7,394,200 |
23 Jun 2023 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 8,926,800 |
22 Jun 2023 | MYR | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 10,855,900 |
21 Jun 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 12,053,800 |
20 Jun 2023 | MYR | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 7,675,300 |
19 Jun 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 4,551,000 |
16 Jun 2023 | MYR | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 12,441,000 |
15 Jun 2023 | MYR | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,433,700 |
14 Jun 2023 | MYR | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,886,400 |
13 Jun 2023 | MYR | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,950,300 |
12 Jun 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,610,500 |
9 Jun 2023 | MYR | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 5,458,700 |
8 Jun 2023 | MYR | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,607,700 |
7 Jun 2023 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,946,800 |
6 Jun 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,300,000 |
2 Jun 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,695,900 |
1 Jun 2023 | MYR | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | +0.07 (+4.46%) | 2,977,100 |
31 May 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 10,606,000 |
30 May 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 2,442,700 |
29 May 2023 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,202,500 |