Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 3,878,900 |
30 Jun 2023 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 8,312,400 |
28 Jun 2023 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,796,700 |
27 Jun 2023 | MYR | 1.59 | 1.6 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 7,173,500 |
26 Jun 2023 | MYR | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 3,678,800 |
23 Jun 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,841,100 |
22 Jun 2023 | MYR | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,512,400 |
21 Jun 2023 | MYR | 1.55 | 1.63 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 5,292,500 |
20 Jun 2023 | MYR | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 3,968,600 |
19 Jun 2023 | MYR | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 2,530,700 |
16 Jun 2023 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 21,150,000 |
15 Jun 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 6,129,000 |
14 Jun 2023 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 2,842,100 |
13 Jun 2023 | MYR | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,727,100 |
12 Jun 2023 | MYR | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,958,900 |
9 Jun 2023 | MYR | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 5,752,700 |
8 Jun 2023 | MYR | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,194,700 |
7 Jun 2023 | MYR | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 5,937,100 |
6 Jun 2023 | MYR | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,641,000 |
2 Jun 2023 | MYR | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 6,240,200 |
1 Jun 2023 | MYR | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,955,500 |
31 May 2023 | MYR | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 9,688,700 |
30 May 2023 | MYR | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 12,963,100 |
29 May 2023 | MYR | 1.61 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,967,700 |
26 May 2023 | MYR | 1.63 | 1.66 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 15,501,100 |
25 May 2023 | MYR | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 13,369,700 |
24 May 2023 | MYR | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 8,822,400 |
23 May 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 7,642,300 |
22 May 2023 | MYR | 1.6 | 1.65 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 13,364,000 |
19 May 2023 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 7,873,100 |