Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,555,500 |
30 Jun 2023 | MYR | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,964,400 |
28 Jun 2023 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 900,900 |
27 Jun 2023 | MYR | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,426,000 |
26 Jun 2023 | MYR | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,615,900 |
23 Jun 2023 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 661,600 |
22 Jun 2023 | MYR | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,537,500 |
21 Jun 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,407,400 |
20 Jun 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 458,000 |
19 Jun 2023 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 612,200 |
16 Jun 2023 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,239,700 |
15 Jun 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 783,600 |
14 Jun 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,844,200 |
13 Jun 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,051,000 |
12 Jun 2023 | MYR | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,407,000 |
9 Jun 2023 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 1,484,100 |
8 Jun 2023 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,318,400 |
7 Jun 2023 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,793,900 |
6 Jun 2023 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,816,300 |
2 Jun 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,031,000 |
1 Jun 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 5,192,500 |
31 May 2023 | MYR | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,270,000 |
30 May 2023 | MYR | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,332,900 |
29 May 2023 | MYR | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,279,100 |
26 May 2023 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 7,662,900 |
25 May 2023 | MYR | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 6,653,000 |
24 May 2023 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,402,900 |
23 May 2023 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 2,095,100 |
22 May 2023 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,459,600 |
19 May 2023 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,868,500 |