Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 185,700 |
30 Jun 2023 | MYR | 3.07 | 3.08 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 241,700 |
28 Jun 2023 | MYR | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 196,900 |
27 Jun 2023 | MYR | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 469,600 |
26 Jun 2023 | MYR | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 173,900 |
23 Jun 2023 | MYR | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 149,800 |
22 Jun 2023 | MYR | 3.18 | 3.2 | 3.17 | 3.17 | 3.17 | +0.01 (+0.32%) | 74,400 |
21 Jun 2023 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 152,500 |
20 Jun 2023 | MYR | 3.19 | 3.2 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 171,000 |
19 Jun 2023 | MYR | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 38,700 |
16 Jun 2023 | MYR | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 156,600 |
15 Jun 2023 | MYR | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 59,000 |
14 Jun 2023 | MYR | 3.14 | 3.2 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 143,700 |
13 Jun 2023 | MYR | 3.18 | 3.21 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 182,200 |
12 Jun 2023 | MYR | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 148,800 |
9 Jun 2023 | MYR | 3.23 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 92,700 |
8 Jun 2023 | MYR | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 91,500 |
7 Jun 2023 | MYR | 3.26 | 3.29 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 271,100 |
6 Jun 2023 | MYR | 3.2 | 3.28 | 3.2 | 3.24 | 3.24 | +0.09 (+2.86%) | 401,200 |
2 Jun 2023 | MYR | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 284,400 |
1 Jun 2023 | MYR | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 260,000 |
31 May 2023 | MYR | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 386,100 |
30 May 2023 | MYR | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.1 (-3.06%) | 565,700 |
29 May 2023 | MYR | 3.3 | 3.32 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 96,900 |
26 May 2023 | MYR | 3.28 | 3.29 | 3.26 | 3.29 | 3.29 | +0.04 (+1.23%) | 238,500 |
25 May 2023 | MYR | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 188,100 |
24 May 2023 | MYR | 3.25 | 3.27 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 87,700 |
23 May 2023 | MYR | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 168,400 |
22 May 2023 | MYR | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 123,900 |
19 May 2023 | MYR | 3.26 | 3.35 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 133,800 |