Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 350,100 |
24 Jul 2023 | MYR | 0.535 | 0.535 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 566,900 |
21 Jul 2023 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,740,000 |
20 Jul 2023 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 616,000 |
18 Jul 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 1,067,100 |
17 Jul 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 206,200 |
14 Jul 2023 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 570,200 |
13 Jul 2023 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 706,100 |
12 Jul 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 346,200 |
11 Jul 2023 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 517,300 |
10 Jul 2023 | MYR | 0.505 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 2,081,600 |
7 Jul 2023 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 315,200 |
6 Jul 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 724,400 |
5 Jul 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 558,500 |
4 Jul 2023 | MYR | 0.485 | 0.505 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,600,900 |
3 Jul 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,425,300 |
30 Jun 2023 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 567,500 |
28 Jun 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,107,000 |
27 Jun 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 575,100 |
26 Jun 2023 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 989,500 |
23 Jun 2023 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 421,300 |
22 Jun 2023 | MYR | 0.505 | 0.51 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 808,900 |
21 Jun 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 759,400 |
20 Jun 2023 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,001,200 |
19 Jun 2023 | MYR | 0.495 | 0.505 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,551,600 |
16 Jun 2023 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 2,770,100 |
15 Jun 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,357,500 |
14 Jun 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,389,700 |
13 Jun 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 499,900 |
12 Jun 2023 | MYR | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.025 (-4.95%) | 3,818,500 |