Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 961,700 |
10 Jul 2023 | MYR | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 2,092,400 |
7 Jul 2023 | MYR | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,189,300 |
6 Jul 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,105,600 |
5 Jul 2023 | MYR | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,444,700 |
4 Jul 2023 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,206,000 |
3 Jul 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 944,100 |
30 Jun 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 4,649,400 |
28 Jun 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,562,900 |
27 Jun 2023 | MYR | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 5,135,600 |
26 Jun 2023 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 659,500 |
23 Jun 2023 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 2,417,700 |
22 Jun 2023 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,036,400 |
21 Jun 2023 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 2,415,100 |
20 Jun 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,393,700 |
19 Jun 2023 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,223,900 |
16 Jun 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 11,730,000 |
15 Jun 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,488,300 |
14 Jun 2023 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,187,600 |
13 Jun 2023 | MYR | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,480,300 |
12 Jun 2023 | MYR | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,606,000 |
9 Jun 2023 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,095,500 |
8 Jun 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 628,400 |
7 Jun 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,466,700 |
6 Jun 2023 | MYR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,708,800 |
2 Jun 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,276,800 |
1 Jun 2023 | MYR | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,898,500 |
31 May 2023 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 5,076,600 |
30 May 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 902,100 |
29 May 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,091,800 |