Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 156,900 |
30 Jun 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 574,000 |
28 Jun 2023 | MYR | 0.83 | 0.835 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 437,200 |
27 Jun 2023 | MYR | 0.84 | 0.845 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 61,000 |
26 Jun 2023 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 181,600 |
23 Jun 2023 | MYR | 0.83 | 0.835 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 411,000 |
22 Jun 2023 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 75,400 |
21 Jun 2023 | MYR | 0.84 | 0.84 | 0.82 | 0.835 | 0.835 | -0.015 (-1.76%) | 825,400 |
20 Jun 2023 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 186,500 |
19 Jun 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 169,600 |
16 Jun 2023 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 125,600 |
15 Jun 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 185,000 |
14 Jun 2023 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 85,900 |
13 Jun 2023 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 164,900 |
12 Jun 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 258,600 |
9 Jun 2023 | MYR | 0.875 | 0.875 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 252,800 |
8 Jun 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 334,300 |
7 Jun 2023 | MYR | 0.88 | 0.88 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 263,700 |
6 Jun 2023 | MYR | 0.89 | 0.89 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 163,300 |
2 Jun 2023 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 280,800 |
1 Jun 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 229,000 |
31 May 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 264,300 |
30 May 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 464,800 |
29 May 2023 | MYR | 0.9 | 0.9 | 0.865 | 0.865 | 0.865 | -0.035 (-3.89%) | 651,000 |
26 May 2023 | MYR | 0.885 | 0.9 | 0.88 | 0.9 | 0.9 | +0.005 (+0.56%) | 349,000 |
25 May 2023 | MYR | 0.885 | 0.895 | 0.88 | 0.895 | 0.895 | +0.005 (+0.56%) | 326,400 |
24 May 2023 | MYR | 0.88 | 0.895 | 0.88 | 0.89 | 0.89 | +0.015 (+1.71%) | 212,700 |
23 May 2023 | MYR | 0.89 | 0.9 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 448,000 |
22 May 2023 | MYR | 0.89 | 0.91 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 659,400 |
19 May 2023 | MYR | 0.885 | 0.89 | 0.87 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,052,700 |