Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 3.8 | 3.84 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,097,000 |
10 Aug 2023 | MYR | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,914,200 |
9 Aug 2023 | MYR | 3.77 | 3.8 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,586,100 |
8 Aug 2023 | MYR | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,334,000 |
7 Aug 2023 | MYR | 3.78 | 3.8 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,376,000 |
4 Aug 2023 | MYR | 3.75 | 3.8 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,498,100 |
3 Aug 2023 | MYR | 3.76 | 3.79 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,936,100 |
2 Aug 2023 | MYR | 3.81 | 3.84 | 3.73 | 3.78 | 3.78 | -0.05 (-1.31%) | 2,770,900 |
1 Aug 2023 | MYR | 3.85 | 3.89 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,779,300 |
31 Jul 2023 | MYR | 3.83 | 3.9 | 3.83 | 3.86 | 3.86 | +0.04 (+1.05%) | 2,812,600 |
28 Jul 2023 | MYR | 3.84 | 3.85 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,834,900 |
27 Jul 2023 | MYR | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,899,100 |
26 Jul 2023 | MYR | 3.76 | 3.83 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,508,000 |
25 Jul 2023 | MYR | 3.7 | 3.8 | 3.69 | 3.76 | 3.76 | +0.07 (+1.90%) | 4,089,600 |
24 Jul 2023 | MYR | 3.7 | 3.71 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 761,900 |
21 Jul 2023 | MYR | 3.66 | 3.72 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,615,200 |
20 Jul 2023 | MYR | 3.64 | 3.68 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,303,600 |
18 Jul 2023 | MYR | 3.67 | 3.68 | 3.6 | 3.64 | 3.64 | -0.03 (-0.82%) | 2,050,000 |
17 Jul 2023 | MYR | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 1,093,800 |
14 Jul 2023 | MYR | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 3,965,100 |
13 Jul 2023 | MYR | 3.6 | 3.69 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 2,915,100 |
12 Jul 2023 | MYR | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,788,700 |
11 Jul 2023 | MYR | 3.61 | 3.62 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 4,726,200 |
10 Jul 2023 | MYR | 3.6 | 3.63 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 1,403,100 |
7 Jul 2023 | MYR | 3.61 | 3.63 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,886,500 |
6 Jul 2023 | MYR | 3.63 | 3.67 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 3,326,400 |
5 Jul 2023 | MYR | 3.66 | 3.68 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,557,500 |
4 Jul 2023 | MYR | 3.68 | 3.69 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 509,900 |
3 Jul 2023 | MYR | 3.6 | 3.7 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,410,300 |
30 Jun 2023 | MYR | 3.64 | 3.67 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 3,462,500 |