Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | MYR | 3.25 | 3.48 | 3.22 | 3.37 | 3.37 | +0.13 (+4.01%) | 7,944,100 |
2 Aug 2023 | MYR | 3.27 | 3.3 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,162,000 |
1 Aug 2023 | MYR | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,356,800 |
31 Jul 2023 | MYR | 3.31 | 3.35 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 1,418,700 |
28 Jul 2023 | MYR | 3.35 | 3.36 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,177,100 |
27 Jul 2023 | MYR | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | +0.05 (+1.52%) | 2,426,500 |
26 Jul 2023 | MYR | 3.35 | 3.4 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 2,217,500 |
25 Jul 2023 | MYR | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,009,000 |
24 Jul 2023 | MYR | 3.26 | 3.41 | 3.26 | 3.36 | 3.36 | +0.08 (+2.44%) | 3,496,100 |
21 Jul 2023 | MYR | 3.4 | 3.4 | 3.24 | 3.28 | 3.28 | -0.18 (-5.20%) | 3,859,500 |
20 Jul 2023 | MYR | 3.5 | 3.54 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 3,569,400 |
18 Jul 2023 | MYR | 3.45 | 3.51 | 3.39 | 3.5 | 3.5 | +0.06 (+1.74%) | 2,407,600 |
17 Jul 2023 | MYR | 3.5 | 3.51 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 3,010,500 |
14 Jul 2023 | MYR | 3.3 | 3.52 | 3.26 | 3.52 | 3.52 | +0.23 (+6.99%) | 8,101,800 |
13 Jul 2023 | MYR | 3.29 | 3.3 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 548,300 |
12 Jul 2023 | MYR | 3.3 | 3.31 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 1,528,800 |
11 Jul 2023 | MYR | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 2,780,800 |
10 Jul 2023 | MYR | 3.13 | 3.2 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 567,900 |
7 Jul 2023 | MYR | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 766,900 |
6 Jul 2023 | MYR | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,847,700 |
5 Jul 2023 | MYR | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,646,400 |
4 Jul 2023 | MYR | 3.15 | 3.18 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,370,000 |
3 Jul 2023 | MYR | 3.15 | 3.16 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 654,900 |
30 Jun 2023 | MYR | 3.12 | 3.15 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 1,596,200 |
28 Jun 2023 | MYR | 3.12 | 3.15 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 459,300 |
27 Jun 2023 | MYR | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 361,800 |
26 Jun 2023 | MYR | 3.08 | 3.11 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 327,800 |
23 Jun 2023 | MYR | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 742,700 |
22 Jun 2023 | MYR | 3.05 | 3.15 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 929,800 |
21 Jun 2023 | MYR | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 842,400 |