Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,172,500 |
3 Jul 2023 | MYR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,998,100 |
30 Jun 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,230,100 |
28 Jun 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,275,200 |
27 Jun 2023 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,050,300 |
26 Jun 2023 | MYR | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 2,246,000 |
23 Jun 2023 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 860,000 |
22 Jun 2023 | MYR | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,055,400 |
21 Jun 2023 | MYR | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,997,000 |
20 Jun 2023 | MYR | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,353,300 |
19 Jun 2023 | MYR | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 2,668,000 |
16 Jun 2023 | MYR | 1.36 | 1.41 | 1.29 | 1.38 | 1.38 | +0.02 (+1.47%) | 11,554,900 |
15 Jun 2023 | MYR | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,734,400 |
14 Jun 2023 | MYR | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,120,700 |
13 Jun 2023 | MYR | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,070,100 |
12 Jun 2023 | MYR | 1.4 | 1.44 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,176,400 |
9 Jun 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,007,800 |
8 Jun 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 3,419,500 |
7 Jun 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,998,400 |
6 Jun 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 2,972,300 |
2 Jun 2023 | MYR | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,343,100 |
1 Jun 2023 | MYR | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 725,900 |
31 May 2023 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 3,740,700 |
30 May 2023 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 3,612,300 |
29 May 2023 | MYR | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 4,288,000 |
26 May 2023 | MYR | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 10,952,400 |
25 May 2023 | MYR | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,595,700 |
24 May 2023 | MYR | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 9,582,300 |
23 May 2023 | MYR | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 4,662,500 |
22 May 2023 | MYR | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,866,300 |