Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 657,900 |
30 Jun 2023 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,925,300 |
28 Jun 2023 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 636,600 |
27 Jun 2023 | MYR | 1.1 | 1.13 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,752,100 |
26 Jun 2023 | MYR | 1.09 | 1.16 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,493,400 |
23 Jun 2023 | MYR | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 719,600 |
22 Jun 2023 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 447,600 |
21 Jun 2023 | MYR | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,251,100 |
20 Jun 2023 | MYR | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,173,500 |
19 Jun 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 456,100 |
16 Jun 2023 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,315,000 |
15 Jun 2023 | MYR | 0.995 | 1.02 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 290,200 |
14 Jun 2023 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 754,100 |
13 Jun 2023 | MYR | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 264,800 |
12 Jun 2023 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 249,000 |
9 Jun 2023 | MYR | 0.99 | 1.01 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 562,400 |
8 Jun 2023 | MYR | 0.99 | 0.995 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 512,700 |
7 Jun 2023 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 337,100 |
6 Jun 2023 | MYR | 0.98 | 0.995 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 117,900 |
2 Jun 2023 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 402,200 |
1 Jun 2023 | MYR | 0.985 | 0.99 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 412,000 |
31 May 2023 | MYR | 0.98 | 0.995 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 1,003,700 |
30 May 2023 | MYR | 0.975 | 0.985 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 1,029,300 |
29 May 2023 | MYR | 0.98 | 0.985 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 1,780,500 |
26 May 2023 | MYR | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 983,100 |
25 May 2023 | MYR | 0.965 | 0.965 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 118,800 |
24 May 2023 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | +0.01 (+1.05%) | 102,600 |
23 May 2023 | MYR | 0.965 | 0.97 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,033,600 |
22 May 2023 | MYR | 0.965 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 363,000 |
19 May 2023 | MYR | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,101,900 |