Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 2,472,300 |
3 Jul 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 360,900 |
30 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 855,500 |
28 Jun 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,475,000 |
27 Jun 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,975,000 |
26 Jun 2023 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,989,800 |
23 Jun 2023 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,083,400 |
22 Jun 2023 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,459,200 |
21 Jun 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 960,000 |
20 Jun 2023 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,540,000 |
19 Jun 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,048,300 |
16 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,937,700 |
15 Jun 2023 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,182,000 |
14 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 583,800 |
13 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 529,400 |
12 Jun 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,092,600 |
9 Jun 2023 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,599,400 |
8 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 226,000 |
7 Jun 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,424,500 |
6 Jun 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,510,400 |
2 Jun 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 692,300 |
1 Jun 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 362,200 |
31 May 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,690,700 |
30 May 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 556,700 |
29 May 2023 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,098,200 |
26 May 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,774,200 |
25 May 2023 | MYR | 0.45 | 0.47 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 2,489,300 |
24 May 2023 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,199,200 |
23 May 2023 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 959,600 |
22 May 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 2,424,500 |