Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 6.03 | 6.14 | 6.01 | 6.12 | 6.12 | +0.12 (+2%) | 2,697,300 |
30 Jun 2023 | MYR | 6.09 | 6.17 | 5.96 | 6 | 6 | -0.09 (-1.48%) | 6,725,700 |
28 Jun 2023 | MYR | 6.14 | 6.17 | 6.08 | 6.09 | 6.09 | -0.04 (-0.65%) | 3,283,600 |
27 Jun 2023 | MYR | 6.18 | 6.22 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 3,190,800 |
26 Jun 2023 | MYR | 6.18 | 6.24 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 2,776,300 |
23 Jun 2023 | MYR | 6.11 | 6.19 | 6.11 | 6.17 | 6.17 | +0.05 (+0.82%) | 3,505,200 |
22 Jun 2023 | MYR | 6.17 | 6.28 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 6,631,000 |
21 Jun 2023 | MYR | 6.16 | 6.18 | 6.07 | 6.16 | 6.16 | 0.0 (0.0%) | 3,625,300 |
20 Jun 2023 | MYR | 6.28 | 6.28 | 6.14 | 6.16 | 6.16 | -0.04 (-0.65%) | 3,791,200 |
19 Jun 2023 | MYR | 6.16 | 6.24 | 6.16 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,512,400 |
16 Jun 2023 | MYR | 6.27 | 6.31 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 10,345,200 |
15 Jun 2023 | MYR | 6.41 | 6.41 | 6.21 | 6.25 | 6.25 | -0.15 (-2.34%) | 9,002,700 |
14 Jun 2023 | MYR | 6.45 | 6.52 | 6.36 | 6.4 | 6.4 | -0.02 (-0.31%) | 7,391,500 |
13 Jun 2023 | MYR | 6.64 | 6.64 | 6.42 | 6.42 | 6.42 | -0.23 (-3.46%) | 3,299,300 |
12 Jun 2023 | MYR | 6.4 | 6.68 | 6.4 | 6.65 | 6.65 | +0.25 (+3.91%) | 2,914,000 |
9 Jun 2023 | MYR | 6.43 | 6.49 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 4,015,600 |
8 Jun 2023 | MYR | 6.44 | 6.58 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,992,700 |
7 Jun 2023 | MYR | 6.52 | 6.52 | 6.4 | 6.41 | 6.41 | -0.11 (-1.69%) | 4,470,300 |
6 Jun 2023 | MYR | 6.55 | 6.57 | 6.42 | 6.52 | 6.52 | -0.03 (-0.46%) | 5,383,900 |
2 Jun 2023 | MYR | 6.56 | 6.63 | 6.5 | 6.55 | 6.55 | +0.06 (+0.92%) | 4,491,900 |
1 Jun 2023 | MYR | 6.57 | 6.69 | 6.41 | 6.49 | 6.49 | -0.07 (-1.07%) | 8,781,300 |
31 May 2023 | MYR | 6.75 | 6.85 | 6.56 | 6.56 | 6.56 | -0.19 (-2.81%) | 29,035,000 |
30 May 2023 | MYR | 6.87 | 6.9 | 6.74 | 6.75 | 6.75 | -0.12 (-1.75%) | 6,698,600 |
29 May 2023 | MYR | 6.95 | 7.07 | 6.84 | 6.87 | 6.87 | -0.08 (-1.15%) | 5,377,000 |
26 May 2023 | MYR | 7.02 | 7.04 | 6.91 | 6.95 | 6.95 | -0.02 (-0.29%) | 3,520,200 |
25 May 2023 | MYR | 6.96 | 7.08 | 6.94 | 6.97 | 6.97 | +0.02 (+0.29%) | 5,842,900 |
24 May 2023 | MYR | 6.95 | 6.98 | 6.9 | 6.95 | 6.95 | +0.06 (+0.87%) | 3,925,100 |
23 May 2023 | MYR | 6.96 | 7.04 | 6.88 | 6.89 | 6.89 | -0.07 (-1.01%) | 3,772,400 |
22 May 2023 | MYR | 6.9 | 6.99 | 6.89 | 6.96 | 6.96 | +0.1 (+1.46%) | 3,873,800 |
19 May 2023 | MYR | 7 | 7.03 | 6.85 | 6.86 | 6.86 | -0.15 (-2.14%) | 4,306,600 |