Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 120,100 |
30 Jun 2023 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 218,000 |
28 Jun 2023 | MYR | 0.7 | 0.765 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,233,700 |
27 Jun 2023 | MYR | 0.69 | 0.735 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 366,000 |
26 Jun 2023 | MYR | 0.675 | 0.69 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 241,200 |
23 Jun 2023 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 27,200 |
22 Jun 2023 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,000 |
21 Jun 2023 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 247,200 |
20 Jun 2023 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 21,000 |
19 Jun 2023 | MYR | 0.685 | 0.69 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 33,000 |
16 Jun 2023 | MYR | 0.695 | 0.71 | 0.685 | 0.71 | 0.71 | +0.01 (+1.43%) | 377,900 |
15 Jun 2023 | MYR | 0.72 | 0.72 | 0.695 | 0.7 | 0.7 | -0.025 (-3.45%) | 56,500 |
14 Jun 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 74,700 |
13 Jun 2023 | MYR | 0.7 | 0.755 | 0.7 | 0.73 | 0.73 | +0.055 (+8.15%) | 1,015,400 |
12 Jun 2023 | MYR | 0.7 | 0.715 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 51,000 |
9 Jun 2023 | MYR | 0.67 | 0.7 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 123,000 |
8 Jun 2023 | MYR | 0.665 | 0.695 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 67,700 |
7 Jun 2023 | MYR | 0.68 | 0.7 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 208,800 |
6 Jun 2023 | MYR | 0.695 | 0.73 | 0.675 | 0.68 | 0.68 | -0.015 (-2.16%) | 298,700 |
2 Jun 2023 | MYR | 0.735 | 0.74 | 0.695 | 0.695 | 0.695 | -0.04 (-5.44%) | 63,900 |
1 Jun 2023 | MYR | 0.73 | 0.76 | 0.705 | 0.735 | 0.735 | 0.0 (0.0%) | 591,700 |
31 May 2023 | MYR | 0.71 | 0.775 | 0.705 | 0.735 | 0.735 | +0.03 (+4.26%) | 924,100 |
30 May 2023 | MYR | 0.7 | 0.715 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 236,000 |
29 May 2023 | MYR | 0.715 | 0.715 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 498,300 |
26 May 2023 | MYR | 0.75 | 0.755 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 49,000 |
25 May 2023 | MYR | 0.73 | 0.755 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 228,300 |
24 May 2023 | MYR | 0.74 | 0.785 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 272,600 |
23 May 2023 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 26,300 |
22 May 2023 | MYR | 0.745 | 0.82 | 0.745 | 0.755 | 0.755 | +0.035 (+4.86%) | 922,800 |
19 May 2023 | MYR | 0.72 | 0.795 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 403,700 |