Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 4.11 | 4.19 | 4.08 | 4.16 | 4.16 | +0.05 (+1.22%) | 2,181,700 |
30 Jun 2023 | MYR | 4.3 | 4.31 | 4.04 | 4.11 | 4.11 | -0.16 (-3.75%) | 4,997,700 |
28 Jun 2023 | MYR | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 381,600 |
27 Jun 2023 | MYR | 4.3 | 4.31 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 952,900 |
26 Jun 2023 | MYR | 4.26 | 4.31 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,292,300 |
23 Jun 2023 | MYR | 4.21 | 4.31 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,131,800 |
22 Jun 2023 | MYR | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,589,600 |
21 Jun 2023 | MYR | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,101,000 |
20 Jun 2023 | MYR | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,990,600 |
19 Jun 2023 | MYR | 4.3 | 4.3 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,108,100 |
16 Jun 2023 | MYR | 4.28 | 4.31 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 6,202,400 |
15 Jun 2023 | MYR | 4.28 | 4.31 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,583,200 |
14 Jun 2023 | MYR | 4.3 | 4.33 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 3,201,000 |
13 Jun 2023 | MYR | 4.3 | 4.3 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 747,800 |
12 Jun 2023 | MYR | 4.27 | 4.32 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 815,500 |
9 Jun 2023 | MYR | 4.29 | 4.33 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 1,582,700 |
8 Jun 2023 | MYR | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,534,200 |
7 Jun 2023 | MYR | 4.39 | 4.4 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 3,929,700 |
6 Jun 2023 | MYR | 4.47 | 4.47 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,505,200 |
2 Jun 2023 | MYR | 4.41 | 4.5 | 4.36 | 4.48 | 4.48 | +0.1 (+2.28%) | 3,464,700 |
1 Jun 2023 | MYR | 4.42 | 4.47 | 4.35 | 4.38 | 4.38 | -0.18 (-3.95%) | 6,094,200 |
31 May 2023 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 43,538,200 |
30 May 2023 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 6,203,400 |
29 May 2023 | MYR | 4.46 | 4.59 | 4.44 | 4.56 | 4.56 | +0.1 (+2.24%) | 6,242,400 |
26 May 2023 | MYR | 4.45 | 4.5 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 5,852,600 |
25 May 2023 | MYR | 4.4 | 4.49 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 6,464,300 |
24 May 2023 | MYR | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,001,000 |
23 May 2023 | MYR | 4.4 | 4.42 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 3,150,800 |
22 May 2023 | MYR | 4.4 | 4.46 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 3,701,900 |
19 May 2023 | MYR | 4.4 | 4.43 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,542,000 |