Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 10.14 | 10.16 | 10.1 | 10.14 | 10.14 | -0.02 (-0.20%) | 55,100 |
3 Jul 2023 | MYR | 10.16 | 10.16 | 10.1 | 10.16 | 10.16 | 0.0 (0.0%) | 63,700 |
30 Jun 2023 | MYR | 10.14 | 10.16 | 10.08 | 10.16 | 10.16 | +0.02 (+0.20%) | 66,900 |
28 Jun 2023 | MYR | 10.06 | 10.18 | 10.02 | 10.14 | 10.14 | +0.1 (+1.00%) | 68,700 |
27 Jun 2023 | MYR | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | -0.08 (-0.79%) | 210,500 |
26 Jun 2023 | MYR | 10.2 | 10.2 | 10.1 | 10.12 | 10.12 | -0.06 (-0.59%) | 241,900 |
23 Jun 2023 | MYR | 10.2 | 10.22 | 10.14 | 10.18 | 10.18 | -0.02 (-0.20%) | 218,400 |
22 Jun 2023 | MYR | 10.2 | 10.3 | 10.18 | 10.2 | 10.2 | -0.08 (-0.78%) | 448,300 |
21 Jun 2023 | MYR | 10.22 | 10.28 | 10.18 | 10.28 | 10.28 | +0.06 (+0.59%) | 337,000 |
20 Jun 2023 | MYR | 10.22 | 10.26 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 157,500 |
19 Jun 2023 | MYR | 10.18 | 10.24 | 10.18 | 10.22 | 10.22 | -0.08 (-0.78%) | 129,500 |
16 Jun 2023 | MYR | 10.16 | 10.3 | 10.14 | 10.3 | 10.3 | +0.1 (+0.98%) | 158,000 |
15 Jun 2023 | MYR | 10.22 | 10.22 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 234,800 |
14 Jun 2023 | MYR | 10.28 | 10.28 | 10.18 | 10.2 | 10.2 | -0.16 (-1.54%) | 148,900 |
13 Jun 2023 | MYR | 10.4 | 10.4 | 10.26 | 10.36 | 10.36 | -0.06 (-0.58%) | 385,600 |
12 Jun 2023 | MYR | 10.3 | 10.42 | 10.3 | 10.42 | 10.42 | +0.14 (+1.36%) | 221,400 |
9 Jun 2023 | MYR | 10.28 | 10.3 | 10.26 | 10.28 | 10.28 | 0.0 (0.0%) | 189,000 |
8 Jun 2023 | MYR | 10.28 | 10.32 | 10.24 | 10.28 | 10.28 | +0.02 (+0.19%) | 428,700 |
7 Jun 2023 | MYR | 10.26 | 10.28 | 10.22 | 10.26 | 10.26 | 0.0 (0.0%) | 188,000 |
6 Jun 2023 | MYR | 10.3 | 10.38 | 10.22 | 10.26 | 10.26 | -0.04 (-0.39%) | 234,100 |
2 Jun 2023 | MYR | 10.26 | 10.32 | 10.2 | 10.3 | 10.3 | +0.04 (+0.39%) | 301,700 |
1 Jun 2023 | MYR | 10.26 | 10.28 | 10.2 | 10.26 | 10.26 | +0.02 (+0.20%) | 226,000 |
31 May 2023 | MYR | 10.32 | 10.32 | 10.24 | 10.24 | 10.24 | -0.08 (-0.78%) | 412,000 |
30 May 2023 | MYR | 10.4 | 10.4 | 10.18 | 10.32 | 10.32 | -0.5 (-4.62%) | 1,165,600 |
29 May 2023 | MYR | 10.88 | 10.88 | 10.78 | 10.82 | 10.82 | 0.0 (0.0%) | 82,800 |
26 May 2023 | MYR | 10.86 | 10.9 | 10.72 | 10.82 | 10.82 | -0.04 (-0.37%) | 216,800 |
25 May 2023 | MYR | 10.86 | 10.9 | 10.82 | 10.86 | 10.86 | -0.02 (-0.18%) | 151,900 |
24 May 2023 | MYR | 10.94 | 10.96 | 10.84 | 10.88 | 10.88 | -0.06 (-0.55%) | 151,400 |
23 May 2023 | MYR | 11 | 11 | 10.84 | 10.94 | 10.94 | -0.04 (-0.36%) | 140,100 |
22 May 2023 | MYR | 11.08 | 11.08 | 10.8 | 10.98 | 10.98 | -0.08 (-0.72%) | 215,800 |