Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | +0.13 (+2.64%) | 4,883,000 |
3 Jul 2023 | MYR | 4.92 | 4.96 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,195,000 |
30 Jun 2023 | MYR | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 556,900 |
28 Jun 2023 | MYR | 4.82 | 4.95 | 4.81 | 4.89 | 4.89 | +0.09 (+1.88%) | 512,600 |
27 Jun 2023 | MYR | 4.76 | 4.82 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 4,216,700 |
26 Jun 2023 | MYR | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -0.13 (-2.67%) | 665,900 |
23 Jun 2023 | MYR | 4.83 | 4.9 | 4.83 | 4.87 | 4.87 | +0.04 (+0.83%) | 608,000 |
22 Jun 2023 | MYR | 4.78 | 4.84 | 4.75 | 4.83 | 4.83 | +0.03 (+0.63%) | 2,017,600 |
21 Jun 2023 | MYR | 4.82 | 4.82 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 936,600 |
20 Jun 2023 | MYR | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 156,100 |
19 Jun 2023 | MYR | 4.95 | 4.98 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 146,000 |
16 Jun 2023 | MYR | 5 | 5 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 7,304,000 |
15 Jun 2023 | MYR | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 1,198,800 |
14 Jun 2023 | MYR | 5 | 5.04 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 1,226,800 |
13 Jun 2023 | MYR | 4.8 | 5.02 | 4.8 | 5 | 5 | +0.23 (+4.82%) | 2,540,400 |
12 Jun 2023 | MYR | 4.74 | 4.82 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 858,400 |
9 Jun 2023 | MYR | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 453,700 |
8 Jun 2023 | MYR | 4.79 | 4.79 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 790,300 |
7 Jun 2023 | MYR | 4.8 | 4.88 | 4.8 | 4.81 | 4.81 | -0.01 (-0.21%) | 174,400 |
6 Jun 2023 | MYR | 4.93 | 4.93 | 4.79 | 4.82 | 4.82 | -0.09 (-1.83%) | 631,700 |
2 Jun 2023 | MYR | 4.94 | 4.98 | 4.89 | 4.91 | 4.91 | -0.05 (-1.01%) | 500,900 |
1 Jun 2023 | MYR | 4.96 | 5.02 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 704,900 |
31 May 2023 | MYR | 4.93 | 5 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 605,700 |
30 May 2023 | MYR | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 884,300 |
29 May 2023 | MYR | 4.9 | 4.97 | 4.9 | 4.94 | 4.94 | +0.06 (+1.23%) | 932,200 |
26 May 2023 | MYR | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | +0.14 (+2.95%) | 730,900 |
25 May 2023 | MYR | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 430,400 |
24 May 2023 | MYR | 4.67 | 4.7 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 551,700 |
23 May 2023 | MYR | 4.66 | 4.7 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 834,800 |
22 May 2023 | MYR | 4.82 | 4.83 | 4.65 | 4.66 | 4.66 | -0.17 (-3.52%) | 744,800 |