Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 4,860,100 |
30 Jun 2023 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 5,536,500 |
28 Jun 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 8,045,700 |
27 Jun 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 8,002,200 |
26 Jun 2023 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,795,700 |
23 Jun 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 7,234,700 |
22 Jun 2023 | MYR | 0.22 | 0.245 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 16,229,500 |
21 Jun 2023 | MYR | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 12,109,200 |
20 Jun 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 12,299,800 |
19 Jun 2023 | MYR | 0.24 | 0.245 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 9,212,300 |
16 Jun 2023 | MYR | 0.25 | 0.255 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 14,335,900 |
15 Jun 2023 | MYR | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 10,958,500 |
14 Jun 2023 | MYR | 0.265 | 0.27 | 0.245 | 0.26 | 0.26 | -0.005 (-1.89%) | 21,568,700 |
13 Jun 2023 | MYR | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 24,816,300 |
12 Jun 2023 | MYR | 0.22 | 0.27 | 0.215 | 0.26 | 0.26 | +0.04 (+18.18%) | 53,227,900 |
9 Jun 2023 | MYR | 0.195 | 0.22 | 0.195 | 0.22 | 0.22 | +0.025 (+12.82%) | 14,126,500 |
8 Jun 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,041,100 |
7 Jun 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,591,100 |
6 Jun 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,930,700 |
2 Jun 2023 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 13,449,000 |
1 Jun 2023 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 14,432,200 |
31 May 2023 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,403,600 |
30 May 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,480,900 |
29 May 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 810,100 |
26 May 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 926,100 |
25 May 2023 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,540,900 |
24 May 2023 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 896,000 |
23 May 2023 | MYR | 0.2 | 0.205 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 4,367,300 |
22 May 2023 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 4,664,800 |
19 May 2023 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 606,000 |