Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 480,800 |
3 Jul 2023 | MYR | 2.33 | 2.33 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 341,300 |
30 Jun 2023 | MYR | 2.33 | 2.33 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 511,900 |
28 Jun 2023 | MYR | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 868,900 |
27 Jun 2023 | MYR | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 489,700 |
26 Jun 2023 | MYR | 2.35 | 2.38 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 624,000 |
23 Jun 2023 | MYR | 2.33 | 2.38 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,022,300 |
22 Jun 2023 | MYR | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 586,200 |
21 Jun 2023 | MYR | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 416,000 |
20 Jun 2023 | MYR | 2.33 | 2.36 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 766,400 |
19 Jun 2023 | MYR | 2.39 | 2.39 | 2.31 | 2.37 | 2.37 | -0.03 (-1.25%) | 464,400 |
16 Jun 2023 | MYR | 2.38 | 2.4 | 2.36 | 2.4 | 2.4 | -0.03 (-1.23%) | 907,900 |
15 Jun 2023 | MYR | 2.41 | 2.43 | 2.37 | 2.43 | 2.43 | +0.02 (+0.83%) | 994,800 |
14 Jun 2023 | MYR | 2.44 | 2.44 | 2.39 | 2.41 | 2.41 | -0.05 (-2.03%) | 920,500 |
13 Jun 2023 | MYR | 2.55 | 2.55 | 2.43 | 2.46 | 2.46 | -0.11 (-4.28%) | 1,301,000 |
12 Jun 2023 | MYR | 2.63 | 2.63 | 2.55 | 2.57 | 2.57 | -0.07 (-2.65%) | 555,600 |
9 Jun 2023 | MYR | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -0.06 (-2.22%) | 588,400 |
8 Jun 2023 | MYR | 2.64 | 2.7 | 2.63 | 2.7 | 2.7 | +0.06 (+2.27%) | 544,100 |
7 Jun 2023 | MYR | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 506,900 |
6 Jun 2023 | MYR | 2.63 | 2.66 | 2.61 | 2.66 | 2.66 | +0.03 (+1.14%) | 463,700 |
2 Jun 2023 | MYR | 2.65 | 2.68 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 1,002,400 |
1 Jun 2023 | MYR | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 325,000 |
31 May 2023 | MYR | 2.64 | 2.75 | 2.62 | 2.7 | 2.7 | +0.14 (+5.47%) | 695,300 |
30 May 2023 | MYR | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.02 (-0.78%) | 379,000 |
29 May 2023 | MYR | 2.66 | 2.69 | 2.58 | 2.58 | 2.58 | -0.08 (-3.01%) | 381,500 |
26 May 2023 | MYR | 2.61 | 2.68 | 2.6 | 2.66 | 2.66 | +0.04 (+1.53%) | 425,800 |
25 May 2023 | MYR | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 348,300 |
24 May 2023 | MYR | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 649,300 |
23 May 2023 | MYR | 2.67 | 2.67 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 416,000 |
22 May 2023 | MYR | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 386,000 |