Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 3,070,400 |
10 Jul 2023 | MYR | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,568,700 |
7 Jul 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,059,900 |
6 Jul 2023 | MYR | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 2,233,300 |
5 Jul 2023 | MYR | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,151,500 |
4 Jul 2023 | MYR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,926,900 |
3 Jul 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 924,200 |
30 Jun 2023 | MYR | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 5,675,200 |
28 Jun 2023 | MYR | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,694,200 |
27 Jun 2023 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 2,076,300 |
26 Jun 2023 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 2,656,800 |
23 Jun 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 3,275,300 |
22 Jun 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 3,890,100 |
21 Jun 2023 | MYR | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,898,600 |
20 Jun 2023 | MYR | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 3,068,400 |
19 Jun 2023 | MYR | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | +0.04 (+1.97%) | 1,968,000 |
16 Jun 2023 | MYR | 2.04 | 2.08 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 15,430,400 |
15 Jun 2023 | MYR | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,812,800 |
14 Jun 2023 | MYR | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,038,500 |
13 Jun 2023 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 3,339,900 |
12 Jun 2023 | MYR | 2 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,095,100 |
9 Jun 2023 | MYR | 2.04 | 2.05 | 2 | 2 | 2 | -0.04 (-1.96%) | 5,137,600 |
8 Jun 2023 | MYR | 2.04 | 2.05 | 1.98 | 2.04 | 2.04 | +0.01 (+0.49%) | 6,249,500 |
7 Jun 2023 | MYR | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 4,229,000 |
6 Jun 2023 | MYR | 2.07 | 2.08 | 1.99 | 1.99 | 1.99 | -0.08 (-3.86%) | 7,603,300 |
2 Jun 2023 | MYR | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 4,809,900 |
1 Jun 2023 | MYR | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 5,292,900 |
31 May 2023 | MYR | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 4,520,500 |
30 May 2023 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,144,100 |
29 May 2023 | MYR | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 960,300 |