Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.025 (+4.76%) | 626,600 |
30 Jun 2023 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.01 (+1.94%) | 148,100 |
28 Jun 2023 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 374,200 |
27 Jun 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 2,497,000 |
26 Jun 2023 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 333,100 |
23 Jun 2023 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 79,000 |
22 Jun 2023 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 350,700 |
21 Jun 2023 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 97,500 |
20 Jun 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 189,900 |
19 Jun 2023 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 142,200 |
16 Jun 2023 | MYR | 0.505 | 0.525 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,178,600 |
15 Jun 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 306,200 |
14 Jun 2023 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 208,000 |
13 Jun 2023 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 68,000 |
12 Jun 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 61,500 |
9 Jun 2023 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 172,000 |
8 Jun 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 329,500 |
7 Jun 2023 | MYR | 0.515 | 0.515 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 466,600 |
6 Jun 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 56,300 |
2 Jun 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 91,100 |
1 Jun 2023 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 53,900 |
31 May 2023 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 312,500 |
30 May 2023 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 270,300 |
29 May 2023 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 106,600 |
26 May 2023 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 389,000 |
25 May 2023 | MYR | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 194,400 |
24 May 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 63,000 |
23 May 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 31,300 |
22 May 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 182,100 |
19 May 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 74,700 |