Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | MYR | 0.935 | 0.935 | 0.875 | 0.9 | 0.9 | -0.035 (-3.74%) | 9,963,900 |
11 Jul 2023 | MYR | 0.94 | 0.965 | 0.925 | 0.935 | 0.935 | -0.01 (-1.06%) | 7,203,200 |
10 Jul 2023 | MYR | 0.95 | 0.955 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 6,247,700 |
7 Jul 2023 | MYR | 0.97 | 0.97 | 0.9 | 0.94 | 0.94 | -0.025 (-2.59%) | 12,320,500 |
6 Jul 2023 | MYR | 0.995 | 0.995 | 0.965 | 0.965 | 0.965 | -0.03 (-3.02%) | 3,510,700 |
5 Jul 2023 | MYR | 0.995 | 1.02 | 0.985 | 0.995 | 0.995 | +0.01 (+1.02%) | 8,294,000 |
4 Jul 2023 | MYR | 0.995 | 1.03 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 12,127,500 |
3 Jul 2023 | MYR | 1.07 | 1.07 | 0.965 | 0.99 | 0.99 | -0.1 (-9.17%) | 30,612,900 |
30 Jun 2023 | MYR | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 3,146,700 |
28 Jun 2023 | MYR | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 662,200 |
27 Jun 2023 | MYR | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 855,400 |
26 Jun 2023 | MYR | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,496,100 |
23 Jun 2023 | MYR | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,600,300 |
22 Jun 2023 | MYR | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,577,700 |
21 Jun 2023 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 3,079,700 |
20 Jun 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,325,400 |
19 Jun 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 4,106,200 |
16 Jun 2023 | MYR | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,611,000 |
15 Jun 2023 | MYR | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,724,700 |
14 Jun 2023 | MYR | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 632,800 |
13 Jun 2023 | MYR | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,937,200 |
12 Jun 2023 | MYR | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 2,535,700 |
9 Jun 2023 | MYR | 0.995 | 1.07 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 5,587,200 |
8 Jun 2023 | MYR | 0.98 | 1 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 2,074,200 |
7 Jun 2023 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 1,744,400 |
6 Jun 2023 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 2,827,600 |
2 Jun 2023 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 371,100 |
1 Jun 2023 | MYR | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 651,700 |
31 May 2023 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 804,500 |
30 May 2023 | MYR | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 673,100 |