Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | MYR | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,609,100 |
17 Jul 2023 | MYR | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,142,700 |
14 Jul 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,685,500 |
13 Jul 2023 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,353,600 |
12 Jul 2023 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,387,400 |
11 Jul 2023 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,222,800 |
10 Jul 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,456,900 |
7 Jul 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,635,500 |
6 Jul 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 859,600 |
5 Jul 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 2,768,400 |
4 Jul 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,799,100 |
3 Jul 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,457,400 |
30 Jun 2023 | MYR | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,468,600 |
28 Jun 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 2,160,200 |
27 Jun 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 2,293,000 |
26 Jun 2023 | MYR | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 847,200 |
23 Jun 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 2,896,400 |
22 Jun 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 868,500 |
21 Jun 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,521,100 |
20 Jun 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,361,400 |
19 Jun 2023 | MYR | 1.57 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,071,700 |
16 Jun 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,032,200 |
15 Jun 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,035,200 |
14 Jun 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,269,700 |
13 Jun 2023 | MYR | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,289,900 |
12 Jun 2023 | MYR | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,731,200 |
9 Jun 2023 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,392,800 |
8 Jun 2023 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 447,300 |
7 Jun 2023 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 1,203,700 |
6 Jun 2023 | MYR | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,800,900 |