Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 3.9 | 3.93 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 48,000 |
10 Jul 2023 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 638,400 |
7 Jul 2023 | MYR | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 110,700 |
6 Jul 2023 | MYR | 3.9 | 3.95 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 71,800 |
5 Jul 2023 | MYR | 3.91 | 3.94 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 733,500 |
4 Jul 2023 | MYR | 3.89 | 3.91 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 483,000 |
3 Jul 2023 | MYR | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 263,100 |
30 Jun 2023 | MYR | 3.84 | 3.89 | 3.84 | 3.88 | 3.88 | +0.05 (+1.31%) | 97,600 |
28 Jun 2023 | MYR | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 32,500 |
27 Jun 2023 | MYR | 3.85 | 3.85 | 3.78 | 3.85 | 3.85 | -0.03 (-0.77%) | 234,700 |
26 Jun 2023 | MYR | 3.83 | 3.9 | 3.83 | 3.88 | 3.88 | +0.08 (+2.11%) | 254,600 |
23 Jun 2023 | MYR | 3.81 | 3.85 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 151,500 |
22 Jun 2023 | MYR | 3.82 | 3.88 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 182,300 |
21 Jun 2023 | MYR | 3.8 | 3.89 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 222,700 |
20 Jun 2023 | MYR | 3.85 | 3.9 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 167,100 |
19 Jun 2023 | MYR | 3.88 | 3.91 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 548,600 |
16 Jun 2023 | MYR | 3.88 | 3.95 | 3.81 | 3.95 | 3.95 | +0.08 (+2.07%) | 266,800 |
15 Jun 2023 | MYR | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 138,600 |
14 Jun 2023 | MYR | 3.88 | 3.88 | 3.75 | 3.81 | 3.81 | -0.06 (-1.55%) | 588,600 |
13 Jun 2023 | MYR | 3.8 | 3.93 | 3.78 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,143,500 |
12 Jun 2023 | MYR | 3.77 | 3.8 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 811,200 |
9 Jun 2023 | MYR | 3.66 | 3.83 | 3.66 | 3.8 | 3.8 | +0.14 (+3.83%) | 374,400 |
8 Jun 2023 | MYR | 3.68 | 3.73 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 478,000 |
7 Jun 2023 | MYR | 3.78 | 3.8 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 1,505,300 |
6 Jun 2023 | MYR | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | +0.07 (+1.89%) | 489,000 |
2 Jun 2023 | MYR | 3.71 | 3.72 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 380,100 |
1 Jun 2023 | MYR | 3.7 | 3.72 | 3.63 | 3.71 | 3.71 | -0.04 (-1.07%) | 353,300 |
31 May 2023 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 732,900 |
30 May 2023 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 2,810,000 |
29 May 2023 | MYR | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 167,900 |