Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jun 2023 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 819,300 |
26 Jun 2023 | MYR | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,123,800 |
23 Jun 2023 | MYR | 0.65 | 0.65 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 1,508,500 |
22 Jun 2023 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 2,552,400 |
21 Jun 2023 | MYR | 0.65 | 0.685 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 2,330,500 |
20 Jun 2023 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 547,700 |
19 Jun 2023 | MYR | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 816,100 |
16 Jun 2023 | MYR | 0.665 | 0.67 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 1,963,800 |
15 Jun 2023 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 824,300 |
14 Jun 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 108,600 |
13 Jun 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 230,100 |
12 Jun 2023 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 165,000 |
9 Jun 2023 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.015 (+2.26%) | 684,300 |
8 Jun 2023 | MYR | 0.675 | 0.675 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 218,500 |
7 Jun 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 216,700 |
6 Jun 2023 | MYR | 0.66 | 0.675 | 0.655 | 0.67 | 0.67 | +0.01 (+1.52%) | 482,400 |