Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,849,300 |
22 Aug 2023 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 1,281,900 |
21 Aug 2023 | MYR | 2.36 | 2.36 | 2.27 | 2.33 | 2.33 | -0.03 (-1.27%) | 2,869,900 |
18 Aug 2023 | MYR | 2.44 | 2.44 | 2.34 | 2.36 | 2.36 | -0.09 (-3.67%) | 3,379,400 |
17 Aug 2023 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,027,600 |
16 Aug 2023 | MYR | 2.47 | 2.48 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 969,600 |
15 Aug 2023 | MYR | 2.43 | 2.5 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 2,061,000 |
14 Aug 2023 | MYR | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 1,184,500 |
11 Aug 2023 | MYR | 2.4 | 2.45 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,679,000 |
10 Aug 2023 | MYR | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 697,300 |
9 Aug 2023 | MYR | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 835,500 |
8 Aug 2023 | MYR | 2.4 | 2.43 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 318,400 |
7 Aug 2023 | MYR | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | -0.06 (-2.44%) | 1,130,800 |
4 Aug 2023 | MYR | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 518,400 |
3 Aug 2023 | MYR | 2.4 | 2.47 | 2.39 | 2.45 | 2.45 | +0.04 (+1.66%) | 706,800 |
2 Aug 2023 | MYR | 2.41 | 2.44 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 1,970,000 |
1 Aug 2023 | MYR | 2.44 | 2.45 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 593,400 |
31 Jul 2023 | MYR | 2.45 | 2.49 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,170,200 |
28 Jul 2023 | MYR | 2.48 | 2.49 | 2.42 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,679,300 |
27 Jul 2023 | MYR | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 904,000 |
26 Jul 2023 | MYR | 2.5 | 2.53 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 1,451,900 |
25 Jul 2023 | MYR | 2.55 | 2.57 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,625,200 |
24 Jul 2023 | MYR | 2.49 | 2.55 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 2,207,300 |
21 Jul 2023 | MYR | 2.52 | 2.52 | 2.44 | 2.51 | 2.51 | -0.03 (-1.18%) | 2,575,300 |
20 Jul 2023 | MYR | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,230,100 |
18 Jul 2023 | MYR | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,479,400 |
17 Jul 2023 | MYR | 2.5 | 2.58 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 5,229,700 |
14 Jul 2023 | MYR | 2.4 | 2.52 | 2.4 | 2.48 | 2.48 | +0.11 (+4.64%) | 7,413,500 |
13 Jul 2023 | MYR | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 3,484,500 |
12 Jul 2023 | MYR | 2.4 | 2.43 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,442,300 |