Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 650,000 |
30 Jun 2023 | MYR | 4.53 | 4.53 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 938,500 |
28 Jun 2023 | MYR | 4.58 | 4.6 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,212,200 |
27 Jun 2023 | MYR | 4.56 | 4.6 | 4.32 | 4.58 | 4.58 | +0.01 (+0.22%) | 2,601,000 |
26 Jun 2023 | MYR | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 358,400 |
23 Jun 2023 | MYR | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 397,700 |
22 Jun 2023 | MYR | 4.66 | 4.68 | 4.57 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,445,800 |
21 Jun 2023 | MYR | 4.5 | 4.67 | 4.5 | 4.66 | 4.66 | +0.1 (+2.19%) | 3,107,800 |
20 Jun 2023 | MYR | 4.7 | 4.7 | 4.49 | 4.56 | 4.56 | -0.14 (-2.98%) | 690,700 |
19 Jun 2023 | MYR | 4.58 | 4.74 | 4.48 | 4.7 | 4.7 | +0.13 (+2.84%) | 1,324,000 |
16 Jun 2023 | MYR | 4.56 | 4.58 | 4.4 | 4.57 | 4.57 | +0.05 (+1.11%) | 2,014,400 |
15 Jun 2023 | MYR | 4.46 | 4.56 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,314,500 |
14 Jun 2023 | MYR | 4.3 | 4.5 | 4.29 | 4.45 | 4.45 | +0.16 (+3.73%) | 1,771,100 |
13 Jun 2023 | MYR | 4.22 | 4.3 | 4.19 | 4.29 | 4.29 | +0.11 (+2.63%) | 1,958,800 |
12 Jun 2023 | MYR | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,889,900 |
9 Jun 2023 | MYR | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 2,434,300 |
8 Jun 2023 | MYR | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 1,654,400 |
7 Jun 2023 | MYR | 4.19 | 4.2 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,222,600 |
6 Jun 2023 | MYR | 4.18 | 4.25 | 4.12 | 4.19 | 4.19 | 0.0 (0.0%) | 1,556,300 |
2 Jun 2023 | MYR | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 1,499,700 |
1 Jun 2023 | MYR | 4.15 | 4.22 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,469,400 |
31 May 2023 | MYR | 4.27 | 4.29 | 4.14 | 4.17 | 4.17 | -0.14 (-3.25%) | 1,928,200 |
30 May 2023 | MYR | 4.3 | 4.34 | 4.24 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,716,700 |
29 May 2023 | MYR | 4.32 | 4.37 | 4.18 | 4.32 | 4.32 | 0.0 (0.0%) | 1,078,100 |
26 May 2023 | MYR | 4.39 | 4.4 | 4.12 | 4.32 | 4.32 | -0.07 (-1.59%) | 2,468,100 |
25 May 2023 | MYR | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,553,700 |
24 May 2023 | MYR | 4.42 | 4.42 | 4.28 | 4.34 | 4.34 | -0.04 (-0.91%) | 2,366,000 |
23 May 2023 | MYR | 4.33 | 4.43 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 1,530,900 |
22 May 2023 | MYR | 4.32 | 4.36 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 4,446,500 |
19 May 2023 | MYR | 4.28 | 4.3 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,350,900 |