Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | MYR | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 342,900 |
30 Jun 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 230,800 |
28 Jun 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 125,700 |
27 Jun 2023 | MYR | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 394,200 |
26 Jun 2023 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 191,500 |
23 Jun 2023 | MYR | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 319,300 |
22 Jun 2023 | MYR | 2.06 | 2.1 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 366,200 |
21 Jun 2023 | MYR | 2.08 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 99,600 |
20 Jun 2023 | MYR | 2.07 | 2.12 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 140,000 |
19 Jun 2023 | MYR | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | -0.02 (-0.94%) | 104,600 |
16 Jun 2023 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 415,200 |
15 Jun 2023 | MYR | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 271,400 |
14 Jun 2023 | MYR | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 850,500 |
13 Jun 2023 | MYR | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 916,400 |
12 Jun 2023 | MYR | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 877,600 |
9 Jun 2023 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 877,300 |
8 Jun 2023 | MYR | 2.09 | 2.09 | 2.04 | 2.09 | 2.09 | 0.0 (0.0%) | 366,700 |
7 Jun 2023 | MYR | 2.05 | 2.09 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 551,200 |
6 Jun 2023 | MYR | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 45,300 |
2 Jun 2023 | MYR | 2.03 | 2.07 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 303,000 |
1 Jun 2023 | MYR | 2.03 | 2.05 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 184,000 |
31 May 2023 | MYR | 2.03 | 2.03 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,279,900 |
30 May 2023 | MYR | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -0.04 (-1.90%) | 633,300 |
29 May 2023 | MYR | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 324,400 |
26 May 2023 | MYR | 2.06 | 2.1 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 845,400 |
25 May 2023 | MYR | 2.05 | 2.06 | 1.97 | 2.05 | 2.05 | 0.0 (0.0%) | 1,040,000 |
24 May 2023 | MYR | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 370,100 |
23 May 2023 | MYR | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | +0.06 (+2.99%) | 674,500 |
22 May 2023 | MYR | 2.1 | 2.1 | 2.01 | 2.01 | 2.01 | -0.1 (-4.74%) | 1,394,300 |
19 May 2023 | MYR | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 310,400 |