Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 179,700 |
10 Jul 2023 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 51,800 |
7 Jul 2023 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 278,200 |
6 Jul 2023 | MYR | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 211,900 |
5 Jul 2023 | MYR | 0.925 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 569,300 |
4 Jul 2023 | MYR | 0.905 | 0.95 | 0.905 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,009,400 |
3 Jul 2023 | MYR | 0.885 | 0.9 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 433,200 |
30 Jun 2023 | MYR | 0.905 | 0.905 | 0.885 | 0.885 | 0.885 | -0.02 (-2.21%) | 74,500 |
28 Jun 2023 | MYR | 0.89 | 0.905 | 0.88 | 0.905 | 0.905 | +0.005 (+0.56%) | 391,600 |
27 Jun 2023 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 481,100 |
26 Jun 2023 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 328,000 |
23 Jun 2023 | MYR | 0.905 | 0.92 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 684,600 |
22 Jun 2023 | MYR | 0.88 | 0.945 | 0.88 | 0.905 | 0.905 | +0.025 (+2.84%) | 3,507,800 |
21 Jun 2023 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 85,700 |
20 Jun 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 117,100 |
19 Jun 2023 | MYR | 0.87 | 0.885 | 0.845 | 0.885 | 0.885 | +0.005 (+0.57%) | 58,900 |
16 Jun 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.015 (+1.73%) | 66,000 |
15 Jun 2023 | MYR | 0.865 | 0.87 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 59,000 |
14 Jun 2023 | MYR | 0.87 | 0.895 | 0.87 | 0.88 | 0.88 | +0.025 (+2.92%) | 425,900 |
13 Jun 2023 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 44,200 |
12 Jun 2023 | MYR | 0.855 | 0.87 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 539,600 |
9 Jun 2023 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 586,500 |
8 Jun 2023 | MYR | 0.835 | 0.845 | 0.835 | 0.845 | 0.845 | -0.01 (-1.17%) | 70,000 |
7 Jun 2023 | MYR | 0.855 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 27,500 |
6 Jun 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 451,600 |
2 Jun 2023 | MYR | 0.87 | 0.87 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 146,000 |
1 Jun 2023 | MYR | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.025 (+2.96%) | 234,000 |
31 May 2023 | MYR | 0.845 | 0.845 | 0.83 | 0.845 | 0.845 | +0.03 (+3.68%) | 45,000 |
30 May 2023 | MYR | 0.83 | 0.845 | 0.81 | 0.815 | 0.815 | -0.025 (-2.98%) | 290,100 |
29 May 2023 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 493,600 |