Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 3.02 | 3.02 | 2.96 | 3 | 3 | +0.07 (+2.39%) | 17,400 |
30 Jun 2023 | MYR | 2.9 | 3.02 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 72,500 |
28 Jun 2023 | MYR | 2.97 | 2.97 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 27,100 |
27 Jun 2023 | MYR | 2.97 | 2.97 | 2.86 | 2.94 | 2.94 | -0.04 (-1.34%) | 101,100 |
26 Jun 2023 | MYR | 3 | 3 | 2.91 | 2.98 | 2.98 | -0.04 (-1.32%) | 100,600 |
23 Jun 2023 | MYR | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 85,700 |
22 Jun 2023 | MYR | 3 | 3.06 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 267,000 |
21 Jun 2023 | MYR | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 156,400 |
20 Jun 2023 | MYR | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 252,800 |
19 Jun 2023 | MYR | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 11,400 |
16 Jun 2023 | MYR | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 32,900 |
15 Jun 2023 | MYR | 3.04 | 3.07 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 157,100 |
14 Jun 2023 | MYR | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 340,500 |
13 Jun 2023 | MYR | 3.05 | 3.1 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 685,600 |
12 Jun 2023 | MYR | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -0.09 (-2.88%) | 856,600 |
9 Jun 2023 | MYR | 3.09 | 3.13 | 3.01 | 3.12 | 3.12 | -0.02 (-0.64%) | 95,400 |
8 Jun 2023 | MYR | 3.12 | 3.15 | 3.08 | 3.14 | 3.14 | -0.03 (-0.95%) | 68,800 |
7 Jun 2023 | MYR | 3.14 | 3.17 | 3.1 | 3.17 | 3.17 | -0.01 (-0.31%) | 52,200 |
6 Jun 2023 | MYR | 3.25 | 3.25 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 79,800 |
2 Jun 2023 | MYR | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | +0.1 (+3.17%) | 48,700 |
1 Jun 2023 | MYR | 3.13 | 3.17 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 210,200 |
31 May 2023 | MYR | 3.18 | 3.22 | 3.1 | 3.19 | 3.19 | +0.03 (+0.95%) | 463,900 |
30 May 2023 | MYR | 3.24 | 3.28 | 3 | 3.16 | 3.16 | -0.13 (-3.95%) | 131,700 |
29 May 2023 | MYR | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 290,000 |
26 May 2023 | MYR | 3.34 | 3.35 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 108,000 |
25 May 2023 | MYR | 3.26 | 3.35 | 3.25 | 3.35 | 3.35 | +0.09 (+2.76%) | 144,000 |
24 May 2023 | MYR | 3.31 | 3.39 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 53,000 |
23 May 2023 | MYR | 3.34 | 3.4 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 75,400 |
22 May 2023 | MYR | 3.5 | 3.5 | 3.33 | 3.37 | 3.37 | -0.09 (-2.60%) | 38,000 |
19 May 2023 | MYR | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 47,100 |