Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | MYR | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 334,800 |
27 Jul 2023 | MYR | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 328,200 |
26 Jul 2023 | MYR | 1.6 | 1.65 | 1.59 | 1.65 | 1.65 | +0.06 (+3.77%) | 699,000 |
25 Jul 2023 | MYR | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 571,700 |
24 Jul 2023 | MYR | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 657,700 |
21 Jul 2023 | MYR | 1.56 | 1.59 | 1.44 | 1.52 | 1.52 | -0.06 (-3.80%) | 2,557,900 |
20 Jul 2023 | MYR | 1.7 | 1.71 | 1.55 | 1.58 | 1.58 | -0.13 (-7.60%) | 2,136,600 |
18 Jul 2023 | MYR | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 691,800 |
17 Jul 2023 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 418,900 |
14 Jul 2023 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 636,000 |
13 Jul 2023 | MYR | 1.72 | 1.74 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 798,600 |
12 Jul 2023 | MYR | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 520,900 |
11 Jul 2023 | MYR | 1.71 | 1.78 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,102,600 |
10 Jul 2023 | MYR | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 460,200 |
7 Jul 2023 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 288,600 |
6 Jul 2023 | MYR | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 577,300 |
5 Jul 2023 | MYR | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,149,700 |
4 Jul 2023 | MYR | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 373,900 |
3 Jul 2023 | MYR | 1.68 | 1.72 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,161,000 |
30 Jun 2023 | MYR | 1.65 | 1.67 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 696,600 |
28 Jun 2023 | MYR | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 985,900 |
27 Jun 2023 | MYR | 1.63 | 1.68 | 1.57 | 1.67 | 1.67 | +0.05 (+3.09%) | 938,600 |
26 Jun 2023 | MYR | 1.61 | 1.67 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 426,100 |
23 Jun 2023 | MYR | 1.56 | 1.66 | 1.54 | 1.65 | 1.65 | +0.09 (+5.77%) | 1,241,100 |
22 Jun 2023 | MYR | 1.57 | 1.64 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,859,600 |
21 Jun 2023 | MYR | 1.49 | 1.63 | 1.47 | 1.57 | 1.57 | +0.09 (+6.08%) | 2,302,000 |
20 Jun 2023 | MYR | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 512,700 |
19 Jun 2023 | MYR | 1.47 | 1.53 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,140,000 |
16 Jun 2023 | MYR | 1.38 | 1.48 | 1.37 | 1.47 | 1.47 | +0.11 (+8.09%) | 2,890,500 |
15 Jun 2023 | MYR | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 411,200 |