Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | MYR | 3.02 | 3.09 | 2.98 | 3.09 | 3.09 | +0.05 (+1.64%) | 14,438,600 |
2 Aug 2023 | MYR | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 11,401,800 |
1 Aug 2023 | MYR | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 12,283,800 |
31 Jul 2023 | MYR | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 9,618,900 |
28 Jul 2023 | MYR | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 12,292,800 |
27 Jul 2023 | MYR | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 9,677,500 |
26 Jul 2023 | MYR | 3.08 | 3.09 | 3 | 3.04 | 3.04 | -0.06 (-1.94%) | 6,719,400 |
25 Jul 2023 | MYR | 3.1 | 3.11 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 12,220,200 |
24 Jul 2023 | MYR | 3.12 | 3.12 | 3.02 | 3.1 | 3.1 | -0.02 (-0.64%) | 13,810,100 |
21 Jul 2023 | MYR | 3.09 | 3.2 | 3.05 | 3.12 | 3.12 | +0.03 (+0.97%) | 29,947,200 |
20 Jul 2023 | MYR | 3.1 | 3.11 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 18,964,900 |
18 Jul 2023 | MYR | 3.11 | 3.15 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 37,324,500 |
17 Jul 2023 | MYR | 2.98 | 3.13 | 2.97 | 3.11 | 3.11 | +0.11 (+3.67%) | 42,183,400 |
14 Jul 2023 | MYR | 2.82 | 3.04 | 2.82 | 3 | 3 | +0.2 (+7.14%) | 40,115,300 |
13 Jul 2023 | MYR | 2.78 | 2.86 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 18,019,900 |
12 Jul 2023 | MYR | 2.77 | 2.8 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 5,070,700 |
11 Jul 2023 | MYR | 2.7 | 2.78 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 5,424,500 |
10 Jul 2023 | MYR | 2.69 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 2,256,200 |
7 Jul 2023 | MYR | 2.72 | 2.73 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 4,826,400 |
6 Jul 2023 | MYR | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 4,932,000 |
5 Jul 2023 | MYR | 2.75 | 2.78 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 11,207,100 |
4 Jul 2023 | MYR | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 6,982,900 |
3 Jul 2023 | MYR | 2.77 | 2.8 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 13,402,200 |
30 Jun 2023 | MYR | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | +0.04 (+1.48%) | 4,667,100 |
28 Jun 2023 | MYR | 2.68 | 2.72 | 2.65 | 2.7 | 2.7 | +0.07 (+2.66%) | 4,622,600 |
27 Jun 2023 | MYR | 2.7 | 2.71 | 2.62 | 2.63 | 2.63 | -0.08 (-2.95%) | 12,657,900 |
26 Jun 2023 | MYR | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 8,731,400 |
23 Jun 2023 | MYR | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 8,429,300 |
22 Jun 2023 | MYR | 2.7 | 2.74 | 2.67 | 2.72 | 2.72 | -0.01 (-0.37%) | 7,796,200 |
21 Jun 2023 | MYR | 2.71 | 2.76 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 4,912,200 |