Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 537,400 |
30 Jun 2023 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 1,226,900 |
28 Jun 2023 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 499,000 |
27 Jun 2023 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 494,600 |
26 Jun 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 924,400 |
23 Jun 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 905,600 |
22 Jun 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 300,800 |
21 Jun 2023 | MYR | 0.515 | 0.52 | 0.495 | 0.505 | 0.505 | -0.015 (-2.88%) | 3,347,400 |
20 Jun 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 777,400 |
19 Jun 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 319,300 |
16 Jun 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,423,800 |
15 Jun 2023 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 1,044,100 |
14 Jun 2023 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,096,400 |
13 Jun 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 1,279,900 |
12 Jun 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 817,100 |
9 Jun 2023 | MYR | 0.515 | 0.54 | 0.515 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,245,100 |
8 Jun 2023 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 850,100 |
7 Jun 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 895,000 |
6 Jun 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 581,500 |
2 Jun 2023 | MYR | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,341,900 |
1 Jun 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 718,300 |
31 May 2023 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,446,800 |
30 May 2023 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,391,000 |
29 May 2023 | MYR | 0.54 | 0.555 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 899,200 |
26 May 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,051,400 |
25 May 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 1,462,000 |
24 May 2023 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 270,900 |
23 May 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 696,500 |
22 May 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 521,200 |
19 May 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 687,900 |