Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | MYR | 3.26 | 3.3 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 6,627,000 |
14 Sep 2023 | MYR | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 3,375,700 |
13 Sep 2023 | MYR | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,721,800 |
12 Sep 2023 | MYR | 3.25 | 3.25 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,238,400 |
11 Sep 2023 | MYR | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 2,128,900 |
8 Sep 2023 | MYR | 3.29 | 3.31 | 3.19 | 3.19 | 3.19 | -0.09 (-2.74%) | 1,655,900 |
7 Sep 2023 | MYR | 3.34 | 3.39 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 2,218,100 |
6 Sep 2023 | MYR | 3.4 | 3.43 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 803,300 |
5 Sep 2023 | MYR | 3.37 | 3.4 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 667,300 |
4 Sep 2023 | MYR | 3.48 | 3.48 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 635,900 |
1 Sep 2023 | MYR | 3.5 | 3.5 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,238,300 |
30 Aug 2023 | MYR | 3.39 | 3.5 | 3.37 | 3.5 | 3.5 | +0.15 (+4.48%) | 5,582,100 |
29 Aug 2023 | MYR | 3.3 | 3.39 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 1,691,000 |
28 Aug 2023 | MYR | 3.37 | 3.39 | 3.28 | 3.35 | 3.35 | -0.02 (-0.59%) | 3,762,800 |
25 Aug 2023 | MYR | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -0.09 (-2.60%) | 4,281,200 |
24 Aug 2023 | MYR | 3.42 | 3.5 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 3,685,700 |
23 Aug 2023 | MYR | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 930,500 |
22 Aug 2023 | MYR | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 4,420,700 |
21 Aug 2023 | MYR | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 1,034,100 |
18 Aug 2023 | MYR | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 4,293,300 |
17 Aug 2023 | MYR | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 4,200,200 |
16 Aug 2023 | MYR | 3.42 | 3.45 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 3,631,400 |
15 Aug 2023 | MYR | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,345,100 |
14 Aug 2023 | MYR | 3.42 | 3.46 | 3.35 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,830,800 |
11 Aug 2023 | MYR | 3.44 | 3.47 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 2,003,200 |
10 Aug 2023 | MYR | 3.41 | 3.45 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,010,100 |
9 Aug 2023 | MYR | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 4,494,400 |
8 Aug 2023 | MYR | 3.36 | 3.44 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,525,400 |
7 Aug 2023 | MYR | 3.4 | 3.44 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,267,400 |
4 Aug 2023 | MYR | 3.37 | 3.4 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,299,900 |