Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | MYR | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 17,600,100 |
28 Jul 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 9,834,900 |
27 Jul 2023 | MYR | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 13,267,000 |
26 Jul 2023 | MYR | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 22,341,300 |
25 Jul 2023 | MYR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 15,527,000 |
24 Jul 2023 | MYR | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 14,685,200 |
21 Jul 2023 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 26,348,300 |
20 Jul 2023 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 14,231,900 |
18 Jul 2023 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 7,017,700 |
17 Jul 2023 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 20,945,500 |
14 Jul 2023 | MYR | 1.1 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 17,615,100 |
13 Jul 2023 | MYR | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 16,155,900 |
12 Jul 2023 | MYR | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 32,795,900 |
11 Jul 2023 | MYR | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 11,260,700 |
10 Jul 2023 | MYR | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 7,396,100 |
7 Jul 2023 | MYR | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 12,824,500 |
6 Jul 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 11,320,200 |
5 Jul 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 10,310,800 |
4 Jul 2023 | MYR | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 19,682,800 |
3 Jul 2023 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 22,742,900 |
30 Jun 2023 | MYR | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 44,179,300 |
28 Jun 2023 | MYR | 0.95 | 1.02 | 0.945 | 1 | 1 | +0.045 (+4.71%) | 69,233,200 |
27 Jun 2023 | MYR | 0.95 | 0.955 | 0.92 | 0.955 | 0.955 | +0.005 (+0.53%) | 17,503,900 |
26 Jun 2023 | MYR | 0.935 | 0.95 | 0.92 | 0.95 | 0.95 | +0.025 (+2.70%) | 20,035,000 |
23 Jun 2023 | MYR | 0.92 | 0.935 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 16,971,000 |
22 Jun 2023 | MYR | 0.905 | 0.925 | 0.9 | 0.92 | 0.92 | +0.015 (+1.66%) | 12,457,200 |
21 Jun 2023 | MYR | 0.875 | 0.91 | 0.875 | 0.905 | 0.905 | +0.025 (+2.84%) | 23,682,900 |
20 Jun 2023 | MYR | 0.95 | 0.955 | 0.87 | 0.88 | 0.88 | -0.085 (-8.81%) | 106,172,300 |
19 Jun 2023 | MYR | 0.98 | 1 | 0.955 | 0.965 | 0.965 | -0.01 (-1.03%) | 31,532,800 |
16 Jun 2023 | MYR | 0.925 | 0.975 | 0.925 | 0.975 | 0.975 | +0.05 (+5.41%) | 59,939,700 |