Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 2.37 | 2.4 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 87,000 |
3 Jul 2023 | MYR | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 39,900 |
30 Jun 2023 | MYR | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 133,000 |
28 Jun 2023 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 66,100 |
27 Jun 2023 | MYR | 2.4 | 2.4 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 134,800 |
26 Jun 2023 | MYR | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 92,500 |
23 Jun 2023 | MYR | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 26,300 |
22 Jun 2023 | MYR | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 90,900 |
21 Jun 2023 | MYR | 2.49 | 2.49 | 2.42 | 2.44 | 2.44 | -0.04 (-1.61%) | 26,900 |
20 Jun 2023 | MYR | 2.5 | 2.5 | 2.4 | 2.48 | 2.48 | +0.03 (+1.22%) | 359,200 |
19 Jun 2023 | MYR | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | +0.09 (+3.81%) | 132,100 |
16 Jun 2023 | MYR | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 434,500 |
15 Jun 2023 | MYR | 2.43 | 2.45 | 2.37 | 2.39 | 2.39 | -0.04 (-1.65%) | 267,000 |
14 Jun 2023 | MYR | 2.52 | 2.53 | 2.43 | 2.43 | 2.43 | -0.08 (-3.19%) | 232,600 |
13 Jun 2023 | MYR | 2.46 | 2.56 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 183,400 |
12 Jun 2023 | MYR | 2.55 | 2.56 | 2.47 | 2.48 | 2.48 | -0.08 (-3.13%) | 444,000 |
9 Jun 2023 | MYR | 2.57 | 2.63 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 63,500 |
8 Jun 2023 | MYR | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | +0.868 (+50.98%) | 62,700 |
8 Jun 2023 |
|
|||||||
7 Jun 2023 | MYR | 2.5933 | 2.5933 | 2.5533 | 2.5533 | 2.5533 | -0.04 (-1.54%) | 196,350 |
6 Jun 2023 | MYR | 2.6333 | 2.6333 | 2.5867 | 2.5933 | 2.5933 | -0.027 (-1.02%) | 128,700 |
2 Jun 2023 | MYR | 2.5667 | 2.6333 | 2.5667 | 2.62 | 2.62 | +0.047 (+1.81%) | 31,800 |
1 Jun 2023 | MYR | 2.6467 | 2.6467 | 2.5733 | 2.5733 | 2.5733 | -1.297 (-33.51%) | 140,250 |
31 May 2023 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 295,700 |
30 May 2023 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 209,000 |
29 May 2023 | MYR | 3.94 | 3.98 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 272,900 |
26 May 2023 | MYR | 3.96 | 3.99 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 201,400 |
25 May 2023 | MYR | 4.13 | 4.16 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 432,400 |
24 May 2023 | MYR | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 134,000 |
23 May 2023 | MYR | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 71,300 |
22 May 2023 | MYR | 4.12 | 4.18 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 138,500 |