Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 469,700 |
30 Jun 2023 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 190,500 |
28 Jun 2023 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 147,000 |
27 Jun 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 294,900 |
26 Jun 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 25,000 |
23 Jun 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 77,100 |
22 Jun 2023 | MYR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 208,000 |
21 Jun 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 282,100 |
20 Jun 2023 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 217,000 |
19 Jun 2023 | MYR | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | +0.03 (+2.33%) | 960,600 |
16 Jun 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 446,800 |
15 Jun 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 139,900 |
14 Jun 2023 | MYR | 1.34 | 1.35 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 444,100 |
13 Jun 2023 | MYR | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,166,000 |
12 Jun 2023 | MYR | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,851,200 |
9 Jun 2023 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 483,000 |
8 Jun 2023 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 211,900 |
7 Jun 2023 | MYR | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 238,800 |
6 Jun 2023 | MYR | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 502,600 |
2 Jun 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 137,600 |
1 Jun 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 492,500 |
31 May 2023 | MYR | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 763,500 |
30 May 2023 | MYR | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 222,000 |
29 May 2023 | MYR | 1.29 | 1.31 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 187,700 |
26 May 2023 | MYR | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | +0.01 (+0.78%) | 406,600 |
25 May 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 408,300 |
24 May 2023 | MYR | 1.33 | 1.35 | 1.24 | 1.28 | 1.28 | -0.07 (-5.19%) | 3,681,200 |
23 May 2023 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 270,700 |
22 May 2023 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 352,700 |
19 May 2023 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,137,200 |