Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Jun 2023 | MYR | 9.5 | 9.51 | 9.39 | 9.46 | 9.46 | -0.29 (-2.97%) | 3,083,500 |
31 May 2023 | MYR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 12,597,000 |
30 May 2023 | MYR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 5,680,100 |
29 May 2023 | MYR | 9.69 | 9.8 | 9.59 | 9.75 | 9.75 | +0.06 (+0.62%) | 5,324,400 |
26 May 2023 | MYR | 9.6 | 9.72 | 9.52 | 9.69 | 9.69 | +0.11 (+1.15%) | 3,944,000 |
25 May 2023 | MYR | 9.51 | 9.68 | 9.51 | 9.58 | 9.58 | +0.06 (+0.63%) | 3,100,900 |
24 May 2023 | MYR | 9.55 | 9.58 | 9.5 | 9.52 | 9.52 | -0.04 (-0.42%) | 1,702,900 |
23 May 2023 | MYR | 9.6 | 9.62 | 9.49 | 9.56 | 9.56 | -0.04 (-0.42%) | 4,015,100 |
22 May 2023 | MYR | 9.8 | 9.8 | 9.56 | 9.6 | 9.6 | -0.22 (-2.24%) | 3,636,600 |
19 May 2023 | MYR | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | +0.03 (+0.31%) | 5,498,600 |
18 May 2023 | MYR | 9.73 | 9.81 | 9.63 | 9.79 | 9.79 | +0.04 (+0.41%) | 9,304,400 |
17 May 2023 | MYR | 9.7 | 9.78 | 9.64 | 9.75 | 9.75 | +0.02 (+0.21%) | 6,478,000 |
16 May 2023 | MYR | 9.51 | 9.76 | 9.41 | 9.73 | 9.73 | +0.21 (+2.21%) | 8,844,600 |
15 May 2023 | MYR | 9.45 | 9.56 | 9.36 | 9.52 | 9.52 | +0.06 (+0.63%) | 7,022,000 |
12 May 2023 | MYR | 9.13 | 9.49 | 9.09 | 9.46 | 9.46 | +0.37 (+4.07%) | 13,164,300 |
11 May 2023 | MYR | 9.05 | 9.18 | 9.03 | 9.09 | 9.09 | +0.06 (+0.66%) | 4,051,900 |
10 May 2023 | MYR | 9.19 | 9.2 | 9.02 | 9.03 | 9.03 | -0.17 (-1.85%) | 4,249,500 |
9 May 2023 | MYR | 9.08 | 9.2 | 9.03 | 9.2 | 9.2 | +0.15 (+1.66%) | 5,768,100 |
8 May 2023 | MYR | 8.99 | 9.09 | 8.97 | 9.05 | 9.05 | +0.07 (+0.78%) | 1,914,300 |
5 May 2023 | MYR | 8.99 | 9.03 | 8.92 | 8.98 | 8.98 | 0.0 (0.0%) | 1,760,800 |
3 May 2023 | MYR | 8.97 | 9 | 8.92 | 8.98 | 8.98 | +0.01 (+0.11%) | 2,103,800 |
2 May 2023 | MYR | 8.9 | 8.99 | 8.9 | 8.97 | 8.97 | +0.07 (+0.79%) | 4,109,200 |
28 Apr 2023 | MYR | 8.91 | 8.93 | 8.87 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,042,800 |