Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 202,400 |
14 Jul 2023 | MYR | 5.18 | 5.28 | 5.11 | 5.22 | 5.22 | -0.09 (-1.69%) | 272,700 |
13 Jul 2023 | MYR | 5.35 | 5.37 | 5.21 | 5.31 | 5.31 | -0.07 (-1.30%) | 285,000 |
12 Jul 2023 | MYR | 5.37 | 5.38 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 228,000 |
11 Jul 2023 | MYR | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 261,200 |
10 Jul 2023 | MYR | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 199,000 |
7 Jul 2023 | MYR | 5.37 | 5.37 | 5.2 | 5.35 | 5.35 | -0.02 (-0.37%) | 348,000 |
6 Jul 2023 | MYR | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 154,900 |
5 Jul 2023 | MYR | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 191,300 |
4 Jul 2023 | MYR | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 258,900 |
3 Jul 2023 | MYR | 5.41 | 5.41 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 116,100 |
30 Jun 2023 | MYR | 5.39 | 5.42 | 5.36 | 5.41 | 5.41 | -0.03 (-0.55%) | 245,900 |
28 Jun 2023 | MYR | 5.45 | 5.45 | 5 | 5.44 | 5.44 | +0.03 (+0.55%) | 323,200 |
27 Jun 2023 | MYR | 5.26 | 5.41 | 5.18 | 5.41 | 5.41 | -0.04 (-0.73%) | 138,600 |
26 Jun 2023 | MYR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | +0.06 (+1.11%) | 250,300 |
23 Jun 2023 | MYR | 5.59 | 5.59 | 5.39 | 5.39 | 5.39 | -0.22 (-3.92%) | 192,000 |
22 Jun 2023 | MYR | 5.46 | 5.61 | 5.38 | 5.61 | 5.61 | +0.16 (+2.94%) | 298,900 |
21 Jun 2023 | MYR | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 62,200 |
20 Jun 2023 | MYR | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.03 (-0.54%) | 208,600 |
19 Jun 2023 | MYR | 5.2 | 5.51 | 5.2 | 5.51 | 5.51 | 0.0 (0.0%) | 128,600 |
16 Jun 2023 | MYR | 5.51 | 5.52 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 220,600 |
15 Jun 2023 | MYR | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -0.01 (-0.18%) | 81,000 |
14 Jun 2023 | MYR | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | +0.01 (+0.18%) | 124,200 |
13 Jun 2023 | MYR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.01 (-0.18%) | 113,300 |
12 Jun 2023 | MYR | 5.52 | 5.53 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 92,100 |
9 Jun 2023 | MYR | 5.52 | 5.52 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 81,800 |
8 Jun 2023 | MYR | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 102,500 |
7 Jun 2023 | MYR | 5.64 | 5.64 | 5.59 | 5.6 | 5.6 | -0.1 (-1.75%) | 80,100 |
6 Jun 2023 | MYR | 5.72 | 5.72 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 62,300 |
2 Jun 2023 | MYR | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 0.0 (0.0%) | 82,500 |