Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | MYR | 9.2 | 9.2 | 9.12 | 9.13 | 9.13 | -0.06 (-0.65%) | 4,152,800 |
14 Jul 2023 | MYR | 9.1 | 9.25 | 9.09 | 9.19 | 9.19 | +0.09 (+0.99%) | 8,188,700 |
13 Jul 2023 | MYR | 9.03 | 9.12 | 9.02 | 9.1 | 9.1 | +0.07 (+0.78%) | 5,409,700 |
12 Jul 2023 | MYR | 9.03 | 9.07 | 9.02 | 9.03 | 9.03 | -0.02 (-0.22%) | 4,262,400 |
11 Jul 2023 | MYR | 9.04 | 9.06 | 8.99 | 9.05 | 9.05 | +0.02 (+0.22%) | 6,680,000 |
10 Jul 2023 | MYR | 9.05 | 9.08 | 9.03 | 9.03 | 9.03 | -0.02 (-0.22%) | 3,552,100 |
7 Jul 2023 | MYR | 9.06 | 9.09 | 9.05 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,222,100 |
6 Jul 2023 | MYR | 9.08 | 9.08 | 9.01 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,978,400 |
5 Jul 2023 | MYR | 9.12 | 9.15 | 9.08 | 9.08 | 9.08 | -0.05 (-0.55%) | 2,250,000 |
4 Jul 2023 | MYR | 9.09 | 9.15 | 9.09 | 9.13 | 9.13 | +0.03 (+0.33%) | 5,062,800 |
3 Jul 2023 | MYR | 9.05 | 9.18 | 9.04 | 9.1 | 9.1 | +0.05 (+0.55%) | 3,486,700 |
30 Jun 2023 | MYR | 9.02 | 9.09 | 8.99 | 9.05 | 9.05 | +0.04 (+0.44%) | 15,337,600 |
28 Jun 2023 | MYR | 9.2 | 9.22 | 9 | 9.01 | 9.01 | -0.18 (-1.96%) | 8,838,400 |
27 Jun 2023 | MYR | 9.18 | 9.22 | 9.17 | 9.19 | 9.19 | +0.01 (+0.11%) | 3,616,500 |
26 Jun 2023 | MYR | 9.2 | 9.21 | 9.16 | 9.18 | 9.18 | -0.02 (-0.22%) | 2,062,900 |
23 Jun 2023 | MYR | 9.2 | 9.22 | 9.18 | 9.2 | 9.2 | 0.0 (0.0%) | 2,643,300 |
22 Jun 2023 | MYR | 9.2 | 9.24 | 9.19 | 9.2 | 9.2 | +0.01 (+0.11%) | 4,401,400 |
21 Jun 2023 | MYR | 9.2 | 9.24 | 9.16 | 9.19 | 9.19 | -0.03 (-0.33%) | 2,493,800 |
20 Jun 2023 | MYR | 9.16 | 9.23 | 9.15 | 9.22 | 9.22 | 0.0 (0.0%) | 2,478,000 |
19 Jun 2023 | MYR | 9.12 | 9.24 | 9.1 | 9.22 | 9.22 | +0.02 (+0.22%) | 2,557,900 |
16 Jun 2023 | MYR | 9.11 | 9.2 | 9.1 | 9.2 | 9.2 | +0.09 (+0.99%) | 7,097,300 |
15 Jun 2023 | MYR | 9.15 | 9.16 | 9.06 | 9.11 | 9.11 | -0.09 (-0.98%) | 5,579,000 |
14 Jun 2023 | MYR | 9.15 | 9.22 | 9.15 | 9.2 | 9.2 | +0.06 (+0.66%) | 3,301,000 |
13 Jun 2023 | MYR | 9.27 | 9.27 | 9.13 | 9.14 | 9.14 | -0.12 (-1.30%) | 4,577,000 |
12 Jun 2023 | MYR | 9.18 | 9.29 | 9.18 | 9.26 | 9.26 | +0.08 (+0.87%) | 2,600,200 |
9 Jun 2023 | MYR | 9.12 | 9.19 | 9.12 | 9.18 | 9.18 | +0.06 (+0.66%) | 4,117,700 |
8 Jun 2023 | MYR | 9.21 | 9.25 | 9.09 | 9.12 | 9.12 | -0.15 (-1.62%) | 5,816,100 |
7 Jun 2023 | MYR | 9.29 | 9.35 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 5,686,300 |
6 Jun 2023 | MYR | 9.42 | 9.42 | 9.26 | 9.3 | 9.3 | -0.12 (-1.27%) | 4,656,100 |
2 Jun 2023 | MYR | 9.46 | 9.5 | 9.35 | 9.42 | 9.42 | -0.04 (-0.42%) | 3,442,600 |