Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 32,100 |
5 Jul 2023 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 79,900 |
4 Jul 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 292,600 |
3 Jul 2023 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 24,000 |
30 Jun 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 123,700 |
29 Jun 2023 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
28 Jun 2023 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,366,900 |
27 Jun 2023 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 28,100 |
26 Jun 2023 | MYR | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | +0.03 (+2.08%) | 59,000 |
23 Jun 2023 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 264,500 |
22 Jun 2023 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 106,200 |
21 Jun 2023 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 69,400 |
20 Jun 2023 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 38,700 |
19 Jun 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 722,900 |
16 Jun 2023 | MYR | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 399,200 |
15 Jun 2023 | MYR | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 1,021,000 |
14 Jun 2023 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 678,400 |
13 Jun 2023 | MYR | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 891,500 |
12 Jun 2023 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 18,600 |
9 Jun 2023 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 569,800 |
8 Jun 2023 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 96,500 |
7 Jun 2023 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 866,900 |
6 Jun 2023 | MYR | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 563,900 |
2 Jun 2023 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 258,500 |
1 Jun 2023 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 12,500 |
31 May 2023 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 129,100 |
30 May 2023 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 106,100 |
29 May 2023 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 175,700 |
26 May 2023 | MYR | 1.47 | 1.48 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 612,300 |
25 May 2023 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 176,900 |