Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 7,978,900 |
14 Jul 2023 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 7,588,600 |
13 Jul 2023 | MYR | 0.845 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 14,118,300 |
12 Jul 2023 | MYR | 0.835 | 0.845 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,888,200 |
11 Jul 2023 | MYR | 0.845 | 0.86 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,529,600 |
10 Jul 2023 | MYR | 0.83 | 0.85 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 10,427,800 |
7 Jul 2023 | MYR | 0.835 | 0.85 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 11,773,000 |
6 Jul 2023 | MYR | 0.805 | 0.85 | 0.805 | 0.835 | 0.835 | +0.025 (+3.09%) | 43,917,300 |
5 Jul 2023 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 8,341,900 |
4 Jul 2023 | MYR | 0.805 | 0.81 | 0.785 | 0.795 | 0.795 | -0.015 (-1.85%) | 9,732,900 |
3 Jul 2023 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 10,527,500 |
30 Jun 2023 | MYR | 0.795 | 0.825 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 26,293,300 |
28 Jun 2023 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 6,783,100 |
27 Jun 2023 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,347,600 |
26 Jun 2023 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 4,038,400 |
23 Jun 2023 | MYR | 0.78 | 0.785 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 4,452,000 |
22 Jun 2023 | MYR | 0.775 | 0.785 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 5,063,500 |
21 Jun 2023 | MYR | 0.775 | 0.78 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 4,470,400 |
20 Jun 2023 | MYR | 0.79 | 0.8 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,624,100 |
19 Jun 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,732,800 |
16 Jun 2023 | MYR | 0.8 | 0.81 | 0.775 | 0.795 | 0.795 | -0.005 (-0.63%) | 14,423,400 |
15 Jun 2023 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 3,588,700 |
14 Jun 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 8,282,300 |
13 Jun 2023 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 4,356,400 |
12 Jun 2023 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 8,216,300 |
9 Jun 2023 | MYR | 0.775 | 0.785 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 8,825,700 |
8 Jun 2023 | MYR | 0.765 | 0.775 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 6,584,200 |
7 Jun 2023 | MYR | 0.775 | 0.78 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 5,257,500 |
6 Jun 2023 | MYR | 0.79 | 0.795 | 0.765 | 0.78 | 0.78 | -0.01 (-1.27%) | 10,818,800 |
2 Jun 2023 | MYR | 0.755 | 0.795 | 0.755 | 0.79 | 0.79 | +0.035 (+4.64%) | 13,634,000 |