Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 2.35 | 2.55 | 2.33 | 2.36 | 2.36 | +0.05 (+2.16%) | 2,788,600 |
30 Jun 2023 | MYR | 2.2 | 2.38 | 2.2 | 2.31 | 2.31 | +0.14 (+6.45%) | 1,525,200 |
28 Jun 2023 | MYR | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 213,800 |
27 Jun 2023 | MYR | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 240,700 |
26 Jun 2023 | MYR | 2.12 | 2.2 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 353,100 |
23 Jun 2023 | MYR | 2.15 | 2.17 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 400,400 |
22 Jun 2023 | MYR | 2.15 | 2.17 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 301,700 |
21 Jun 2023 | MYR | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 689,500 |
20 Jun 2023 | MYR | 2.27 | 2.27 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 268,700 |
19 Jun 2023 | MYR | 2.27 | 2.27 | 2.18 | 2.24 | 2.24 | -0.03 (-1.32%) | 174,000 |
16 Jun 2023 | MYR | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 553,400 |
15 Jun 2023 | MYR | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 133,900 |
14 Jun 2023 | MYR | 2.32 | 2.39 | 2.28 | 2.29 | 2.29 | +0.02 (+0.88%) | 937,800 |
13 Jun 2023 | MYR | 2.24 | 2.34 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 530,400 |
12 Jun 2023 | MYR | 2.2 | 2.28 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 105,700 |
9 Jun 2023 | MYR | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | +0.06 (+2.78%) | 183,100 |
8 Jun 2023 | MYR | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -0.1 (-4.42%) | 364,200 |
7 Jun 2023 | MYR | 2.3 | 2.3 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 63,700 |
6 Jun 2023 | MYR | 2.29 | 2.34 | 2.28 | 2.29 | 2.29 | +0.03 (+1.33%) | 889,000 |
2 Jun 2023 | MYR | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 50,000 |
1 Jun 2023 | MYR | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 2,172,900 |
31 May 2023 | MYR | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 790,100 |
30 May 2023 | MYR | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 225,200 |
29 May 2023 | MYR | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 240,200 |
26 May 2023 | MYR | 2.18 | 2.29 | 2.1 | 2.21 | 2.21 | 0.0 (0.0%) | 2,217,300 |
25 May 2023 | MYR | 2.24 | 2.26 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,418,300 |
24 May 2023 | MYR | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 666,500 |
23 May 2023 | MYR | 2.3 | 2.33 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 609,100 |
22 May 2023 | MYR | 2.39 | 2.39 | 2.27 | 2.3 | 2.3 | -0.08 (-3.36%) | 1,804,100 |
19 May 2023 | MYR | 2.35 | 2.42 | 2.33 | 2.38 | 2.38 | +0.05 (+2.15%) | 833,700 |