Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,527,800 |
4 Jul 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,129,300 |
3 Jul 2023 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,374,100 |
30 Jun 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,998,000 |
28 Jun 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,384,400 |
27 Jun 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,687,100 |
26 Jun 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,547,200 |
23 Jun 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 925,400 |
22 Jun 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,533,000 |
21 Jun 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,891,100 |
20 Jun 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,837,800 |
19 Jun 2023 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 5,668,700 |
16 Jun 2023 | MYR | 0.46 | 0.475 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 12,597,600 |
15 Jun 2023 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,231,000 |
14 Jun 2023 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,416,100 |
13 Jun 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,099,800 |
12 Jun 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 8,548,000 |
9 Jun 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,725,200 |
8 Jun 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 2,887,800 |
7 Jun 2023 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 2,470,000 |
6 Jun 2023 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,391,900 |
2 Jun 2023 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 4,693,200 |
1 Jun 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,100,300 |
31 May 2023 | MYR | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,055,100 |
30 May 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,412,700 |
29 May 2023 | MYR | 0.44 | 0.45 | 0.435 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,768,800 |
26 May 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,055,000 |
25 May 2023 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,640,100 |
24 May 2023 | MYR | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,589,700 |
23 May 2023 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 714,100 |