Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | MYR | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -0.06 (-0.98%) | 3,229,500 |
7 Jul 2023 | MYR | 6.11 | 6.11 | 6.03 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,777,600 |
6 Jul 2023 | MYR | 6.12 | 6.12 | 6.04 | 6.12 | 6.12 | +0.06 (+0.99%) | 2,746,600 |
5 Jul 2023 | MYR | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | -0.1 (-1.62%) | 2,994,800 |
4 Jul 2023 | MYR | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 2,448,700 |
3 Jul 2023 | MYR | 6.15 | 6.18 | 6.05 | 6.16 | 6.16 | -0.01 (-0.16%) | 2,352,900 |
30 Jun 2023 | MYR | 6.17 | 6.18 | 6.1 | 6.17 | 6.17 | 0.0 (0.0%) | 2,664,900 |
28 Jun 2023 | MYR | 6.18 | 6.18 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 3,213,000 |
27 Jun 2023 | MYR | 6.16 | 6.17 | 6.14 | 6.16 | 6.16 | 0.0 (0.0%) | 2,819,200 |
26 Jun 2023 | MYR | 6.18 | 6.18 | 6.08 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,849,700 |
23 Jun 2023 | MYR | 6.17 | 6.18 | 6 | 6.18 | 6.18 | 0.0 (0.0%) | 3,470,600 |
22 Jun 2023 | MYR | 6.15 | 6.2 | 6.08 | 6.18 | 6.18 | 0.0 (0.0%) | 2,774,200 |
21 Jun 2023 | MYR | 6.19 | 6.19 | 6.12 | 6.18 | 6.18 | 0.0 (0.0%) | 2,602,900 |
20 Jun 2023 | MYR | 6.2 | 6.2 | 6.16 | 6.18 | 6.18 | 0.0 (0.0%) | 2,759,200 |
19 Jun 2023 | MYR | 6.2 | 6.2 | 6.16 | 6.18 | 6.18 | 0.0 (0.0%) | 2,726,100 |
16 Jun 2023 | MYR | 6.19 | 6.19 | 6.17 | 6.18 | 6.18 | 0.0 (0.0%) | 2,692,800 |
15 Jun 2023 | MYR | 6.2 | 6.2 | 6.13 | 6.18 | 6.18 | -0.01 (-0.16%) | 2,345,500 |
14 Jun 2023 | MYR | 6.2 | 6.2 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,638,100 |
13 Jun 2023 | MYR | 6.2 | 6.2 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 2,183,500 |
12 Jun 2023 | MYR | 6.2 | 6.2 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,848,700 |
9 Jun 2023 | MYR | 6.2 | 6.2 | 6.14 | 6.18 | 6.18 | -0.01 (-0.16%) | 1,985,700 |
8 Jun 2023 | MYR | 6.2 | 6.2 | 6.16 | 6.19 | 6.19 | 0.0 (0.0%) | 1,787,700 |
7 Jun 2023 | MYR | 6.2 | 6.2 | 6.13 | 6.19 | 6.19 | 0.0 (0.0%) | 1,813,800 |
6 Jun 2023 | MYR | 6.17 | 6.2 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,001,700 |
2 Jun 2023 | MYR | 6.17 | 6.18 | 6.11 | 6.17 | 6.17 | 0.0 (0.0%) | 1,921,500 |
1 Jun 2023 | MYR | 6.2 | 6.2 | 6.11 | 6.17 | 6.17 | -0.01 (-0.16%) | 1,787,500 |
31 May 2023 | MYR | 6.21 | 6.21 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 2,092,100 |
30 May 2023 | MYR | 6.22 | 6.22 | 6.17 | 6.21 | 6.21 | -0.01 (-0.16%) | 1,960,600 |
29 May 2023 | MYR | 6.22 | 6.22 | 6.17 | 6.22 | 6.22 | +0.02 (+0.32%) | 1,719,900 |
26 May 2023 | MYR | 6.21 | 6.21 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,992,400 |