Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | MYR | 3.19 | 3.3 | 3.14 | 3.28 | 3.28 | +0.08 (+2.50%) | 902,000 |
4 Jul 2023 | MYR | 3.17 | 3.26 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,259,800 |
3 Jul 2023 | MYR | 3 | 3.18 | 2.95 | 3.14 | 3.14 | +0.16 (+5.37%) | 1,515,300 |
30 Jun 2023 | MYR | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 625,000 |
28 Jun 2023 | MYR | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 475,400 |
27 Jun 2023 | MYR | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 270,000 |
26 Jun 2023 | MYR | 2.96 | 3.02 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 267,400 |
23 Jun 2023 | MYR | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 603,600 |
22 Jun 2023 | MYR | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | -0.06 (-1.97%) | 693,000 |
21 Jun 2023 | MYR | 2.82 | 3.07 | 2.79 | 3.04 | 3.04 | +0.11 (+3.75%) | 4,147,200 |
20 Jun 2023 | MYR | 3.01 | 3.02 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 1,403,900 |
19 Jun 2023 | MYR | 3.02 | 3.08 | 3 | 3 | 3 | +0.01 (+0.33%) | 1,249,700 |
16 Jun 2023 | MYR | 3.39 | 3.4 | 2.99 | 2.99 | 2.99 | -0.35 (-10.48%) | 6,707,900 |
15 Jun 2023 | MYR | 3.34 | 3.39 | 3.25 | 3.34 | 3.34 | 0.0 (0.0%) | 963,700 |
14 Jun 2023 | MYR | 3.3 | 3.44 | 3.26 | 3.34 | 3.34 | +0.08 (+2.45%) | 4,144,300 |
13 Jun 2023 | MYR | 3.05 | 3.28 | 3.05 | 3.26 | 3.26 | +0.23 (+7.59%) | 2,992,400 |
12 Jun 2023 | MYR | 3.1 | 3.12 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 553,800 |
9 Jun 2023 | MYR | 3.05 | 3.15 | 3.04 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,472,000 |
8 Jun 2023 | MYR | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 441,900 |
7 Jun 2023 | MYR | 2.98 | 3.06 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 2,107,000 |
6 Jun 2023 | MYR | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 312,000 |
2 Jun 2023 | MYR | 3 | 3.05 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 883,500 |
1 Jun 2023 | MYR | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 171,100 |
31 May 2023 | MYR | 3.02 | 3.04 | 2.93 | 2.99 | 2.99 | -0.04 (-1.32%) | 448,400 |
30 May 2023 | MYR | 3 | 3.06 | 2.96 | 3.03 | 3.03 | +0.04 (+1.34%) | 758,100 |
29 May 2023 | MYR | 2.95 | 3 | 2.92 | 2.99 | 2.99 | +0.11 (+3.82%) | 2,252,400 |
26 May 2023 | MYR | 2.8 | 2.95 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 1,942,500 |
25 May 2023 | MYR | 2.72 | 2.8 | 2.72 | 2.78 | 2.78 | +0.07 (+2.58%) | 2,293,600 |
24 May 2023 | MYR | 2.8 | 2.84 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 1,279,000 |
23 May 2023 | MYR | 2.98 | 2.98 | 2.79 | 2.79 | 2.79 | -0.2 (-6.69%) | 1,318,900 |