Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | MYR | 2.55 | 2.6 | 2.53 | 2.6 | 2.6 | +0.07 (+2.77%) | 1,234,400 |
26 Jun 2023 | MYR | 2.6 | 2.62 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 5,098,200 |
23 Jun 2023 | MYR | 2.55 | 2.59 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,026,600 |
22 Jun 2023 | MYR | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 2,758,300 |
21 Jun 2023 | MYR | 2.58 | 2.6 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,060,400 |
20 Jun 2023 | MYR | 2.57 | 2.62 | 2.53 | 2.6 | 2.6 | +0.03 (+1.17%) | 2,930,100 |
19 Jun 2023 | MYR | 2.57 | 2.57 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 774,600 |
16 Jun 2023 | MYR | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 5,633,800 |
15 Jun 2023 | MYR | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,325,700 |
14 Jun 2023 | MYR | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 886,500 |
13 Jun 2023 | MYR | 2.6 | 2.6 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,838,100 |
12 Jun 2023 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,532,300 |
9 Jun 2023 | MYR | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,370,400 |
8 Jun 2023 | MYR | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 2,054,500 |
7 Jun 2023 | MYR | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 2,067,600 |
6 Jun 2023 | MYR | 2.6 | 2.61 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 2,444,400 |
2 Jun 2023 | MYR | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 3,460,800 |
1 Jun 2023 | MYR | 2.6 | 2.61 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,092,700 |
31 May 2023 | MYR | 2.65 | 2.65 | 2.53 | 2.6 | 2.6 | +0.01 (+0.39%) | 5,340,800 |
30 May 2023 | MYR | 2.61 | 2.63 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 3,693,400 |
29 May 2023 | MYR | 2.53 | 2.6 | 2.49 | 2.6 | 2.6 | +0.07 (+2.77%) | 2,546,200 |
26 May 2023 | MYR | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 3,610,500 |
25 May 2023 | MYR | 2.6 | 2.6 | 2.51 | 2.58 | 2.58 | -0.03 (-1.15%) | 1,645,900 |
24 May 2023 | MYR | 2.51 | 2.61 | 2.43 | 2.61 | 2.61 | +0.08 (+3.16%) | 1,924,800 |
23 May 2023 | MYR | 2.53 | 2.54 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 3,115,500 |
22 May 2023 | MYR | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 721,600 |
19 May 2023 | MYR | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,978,700 |
18 May 2023 | MYR | 2.58 | 2.61 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 3,170,800 |
17 May 2023 | MYR | 2.55 | 2.6 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,476,800 |
16 May 2023 | MYR | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,229,900 |