Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | MYR | 1.99 | 2.14 | 1.99 | 2.11 | 2.11 | +0.13 (+6.57%) | 5,138,700 |
13 Jul 2023 | MYR | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,140,800 |
12 Jul 2023 | MYR | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 206,800 |
11 Jul 2023 | MYR | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 384,900 |
10 Jul 2023 | MYR | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 364,900 |
7 Jul 2023 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 367,100 |
6 Jul 2023 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 447,600 |
5 Jul 2023 | MYR | 1.97 | 2 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 2,038,100 |
4 Jul 2023 | MYR | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 443,300 |
3 Jul 2023 | MYR | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.05 (+2.63%) | 514,300 |
30 Jun 2023 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 296,800 |
28 Jun 2023 | MYR | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 367,700 |
27 Jun 2023 | MYR | 1.87 | 1.91 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 265,000 |
26 Jun 2023 | MYR | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 665,300 |
23 Jun 2023 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 383,300 |
22 Jun 2023 | MYR | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 541,000 |
21 Jun 2023 | MYR | 1.91 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 627,900 |
20 Jun 2023 | MYR | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 577,000 |
19 Jun 2023 | MYR | 1.93 | 1.95 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 572,900 |
16 Jun 2023 | MYR | 1.99 | 2 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,088,500 |
15 Jun 2023 | MYR | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 730,000 |
14 Jun 2023 | MYR | 2.04 | 2.06 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 3,020,800 |
13 Jun 2023 | MYR | 1.92 | 2.05 | 1.92 | 2.02 | 2.02 | +0.12 (+6.32%) | 3,606,700 |
12 Jun 2023 | MYR | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 633,100 |
9 Jun 2023 | MYR | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 412,100 |
8 Jun 2023 | MYR | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 522,800 |
7 Jun 2023 | MYR | 1.94 | 1.95 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 490,000 |
6 Jun 2023 | MYR | 1.91 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 249,900 |
2 Jun 2023 | MYR | 1.93 | 1.95 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 449,700 |
1 Jun 2023 | MYR | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 924,900 |