Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 157,600 |
4 Jul 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 131,500 |
3 Jul 2023 | MYR | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 75,800 |
30 Jun 2023 | MYR | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 48,700 |
28 Jun 2023 | MYR | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 75,800 |
27 Jun 2023 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 136,700 |
26 Jun 2023 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 233,900 |
23 Jun 2023 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 582,000 |
22 Jun 2023 | MYR | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 144,600 |
21 Jun 2023 | MYR | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 63,500 |
20 Jun 2023 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 172,800 |
19 Jun 2023 | MYR | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 20,600 |
16 Jun 2023 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 50,200 |
15 Jun 2023 | MYR | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 302,100 |
14 Jun 2023 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 213,800 |
13 Jun 2023 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 248,000 |
12 Jun 2023 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.02 (+0.91%) | 27,000 |
9 Jun 2023 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 150,900 |
8 Jun 2023 | MYR | 2.21 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 267,100 |
7 Jun 2023 | MYR | 2.23 | 2.24 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 202,200 |
6 Jun 2023 | MYR | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 337,700 |
2 Jun 2023 | MYR | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 25,800 |
1 Jun 2023 | MYR | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 64,900 |
31 May 2023 | MYR | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 26,100 |
30 May 2023 | MYR | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 10,400 |
29 May 2023 | MYR | 2.24 | 2.24 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 115,300 |
26 May 2023 | MYR | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 71,500 |
25 May 2023 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 112,400 |
24 May 2023 | MYR | 2.19 | 2.22 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 75,600 |
23 May 2023 | MYR | 2.19 | 2.23 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 170,500 |