Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | MYR | 0.635 | 0.635 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 384,200 |
9 Aug 2023 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,028,900 |
8 Aug 2023 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,456,500 |
7 Aug 2023 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,073,400 |
4 Aug 2023 | MYR | 0.625 | 0.635 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,448,900 |
3 Aug 2023 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 724,900 |
2 Aug 2023 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,187,300 |
1 Aug 2023 | MYR | 0.635 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 1,259,200 |
31 Jul 2023 | MYR | 0.625 | 0.645 | 0.625 | 0.635 | 0.635 | +0.015 (+2.42%) | 3,333,900 |
28 Jul 2023 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,530,200 |
27 Jul 2023 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 3,197,000 |
26 Jul 2023 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 2,522,100 |
25 Jul 2023 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 5,366,900 |
24 Jul 2023 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,571,400 |
21 Jul 2023 | MYR | 0.635 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 2,029,100 |
20 Jul 2023 | MYR | 0.63 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 3,420,100 |
18 Jul 2023 | MYR | 0.64 | 0.645 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 2,225,400 |
17 Jul 2023 | MYR | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,200,000 |
14 Jul 2023 | MYR | 0.65 | 0.66 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 1,044,700 |
13 Jul 2023 | MYR | 0.635 | 0.655 | 0.625 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,575,800 |
12 Jul 2023 | MYR | 0.635 | 0.635 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 665,000 |
11 Jul 2023 | MYR | 0.655 | 0.655 | 0.625 | 0.635 | 0.635 | -0.02 (-3.05%) | 1,604,200 |
10 Jul 2023 | MYR | 0.635 | 0.67 | 0.635 | 0.655 | 0.655 | +0.015 (+2.34%) | 2,300,800 |
7 Jul 2023 | MYR | 0.645 | 0.645 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 805,800 |
6 Jul 2023 | MYR | 0.61 | 0.645 | 0.61 | 0.645 | 0.645 | +0.035 (+5.74%) | 2,783,300 |
5 Jul 2023 | MYR | 0.605 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 2,029,100 |
4 Jul 2023 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,880,400 |
3 Jul 2023 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,048,000 |
30 Jun 2023 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,354,200 |
28 Jun 2023 | MYR | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 1,768,400 |