Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | MYR | 3.12 | 3.17 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 2,918,300 |
4 Oct 2023 | MYR | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 2,429,600 |
3 Oct 2023 | MYR | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 4,085,500 |
2 Oct 2023 | MYR | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 1,653,500 |
29 Sep 2023 | MYR | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | 0.0 (0.0%) | 2,827,600 |
27 Sep 2023 | MYR | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 3,020,900 |
26 Sep 2023 | MYR | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,050,200 |
25 Sep 2023 | MYR | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 6,367,200 |
22 Sep 2023 | MYR | 3.18 | 3.2 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 4,597,100 |
21 Sep 2023 | MYR | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 865,900 |
20 Sep 2023 | MYR | 3.2 | 3.25 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 4,322,100 |
19 Sep 2023 | MYR | 3.24 | 3.24 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,617,600 |
18 Sep 2023 | MYR | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,997,000 |
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 |