Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 11,623,600 |
10 Jul 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 24,551,700 |
7 Jul 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 9,025,900 |
6 Jul 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 13,387,900 |
5 Jul 2023 | MYR | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 26,703,900 |
4 Jul 2023 | MYR | 0.505 | 0.505 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 26,660,800 |
3 Jul 2023 | MYR | 0.475 | 0.505 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 52,978,200 |
30 Jun 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 15,181,500 |
28 Jun 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 22,922,400 |
27 Jun 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 24,616,000 |
26 Jun 2023 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 14,570,800 |
23 Jun 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 23,852,700 |
22 Jun 2023 | MYR | 0.49 | 0.5 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 56,813,700 |
21 Jun 2023 | MYR | 0.45 | 0.49 | 0.435 | 0.485 | 0.485 | +0.045 (+10.23%) | 123,795,900 |
20 Jun 2023 | MYR | 0.46 | 0.465 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 29,105,400 |
19 Jun 2023 | MYR | 0.45 | 0.47 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 23,804,000 |
16 Jun 2023 | MYR | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 33,747,100 |
15 Jun 2023 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 33,492,600 |
14 Jun 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 28,455,200 |
13 Jun 2023 | MYR | 0.425 | 0.46 | 0.415 | 0.45 | 0.45 | +0.03 (+7.14%) | 58,883,000 |
12 Jun 2023 | MYR | 0.48 | 0.48 | 0.415 | 0.42 | 0.42 | -0.055 (-11.58%) | 146,108,900 |
9 Jun 2023 | MYR | 0.47 | 0.485 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 45,222,000 |
8 Jun 2023 | MYR | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 39,437,600 |
7 Jun 2023 | MYR | 0.485 | 0.495 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 106,036,400 |
6 Jun 2023 | MYR | 0.525 | 0.53 | 0.47 | 0.485 | 0.485 | -0.15 (-23.62%) | 266,982,900 |
2 Jun 2023 | MYR | 0.63 | 0.64 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 7,493,400 |
1 Jun 2023 | MYR | 0.625 | 0.635 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 4,384,600 |
31 May 2023 | MYR | 0.645 | 0.645 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 8,488,800 |
30 May 2023 | MYR | 0.64 | 0.66 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 10,470,000 |
29 May 2023 | MYR | 0.645 | 0.645 | 0.62 | 0.645 | 0.645 | +0.005 (+0.78%) | 11,769,700 |