Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 8.76 | 8.79 | 8.73 | 8.77 | 8.77 | +0.01 (+0.11%) | 17,326,600 |
5 Oct 2023 | MYR | 8.73 | 8.77 | 8.71 | 8.76 | 8.76 | +0.03 (+0.34%) | 21,738,000 |
4 Oct 2023 | MYR | 8.76 | 8.78 | 8.69 | 8.73 | 8.73 | -0.04 (-0.46%) | 19,376,300 |
3 Oct 2023 | MYR | 8.75 | 8.78 | 8.74 | 8.77 | 8.77 | +0.02 (+0.23%) | 9,769,100 |
2 Oct 2023 | MYR | 8.79 | 8.83 | 8.75 | 8.75 | 8.75 | -0.04 (-0.46%) | 8,039,400 |
29 Sep 2023 | MYR | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | -0.09 (-1.01%) | 9,701,600 |
27 Sep 2023 | MYR | 8.87 | 8.93 | 8.85 | 8.88 | 8.88 | +0.01 (+0.11%) | 8,611,800 |
26 Sep 2023 | MYR | 8.86 | 8.88 | 8.85 | 8.87 | 8.87 | 0.0 (0.0%) | 11,442,100 |
25 Sep 2023 | MYR | 8.88 | 8.9 | 8.85 | 8.87 | 8.87 | -0.01 (-0.11%) | 7,752,500 |
22 Sep 2023 | MYR | 8.86 | 8.9 | 8.86 | 8.88 | 8.88 | -0.02 (-0.22%) | 7,870,100 |
21 Sep 2023 | MYR | 8.86 | 8.9 | 8.86 | 8.9 | 8.9 | +0.04 (+0.45%) | 10,162,700 |
20 Sep 2023 | MYR | 8.9 | 8.91 | 8.86 | 8.86 | 8.86 | -0.05 (-0.56%) | 8,614,700 |
19 Sep 2023 | MYR | 8.93 | 8.93 | 8.88 | 8.91 | 8.91 | -0.02 (-0.22%) | 3,117,600 |
18 Sep 2023 | MYR | 8.91 | 8.93 | 8.85 | 8.93 | 8.93 | +0.02 (+0.22%) | 3,578,300 |
15 Sep 2023 | MYR | 8.85 | 8.92 | 8.84 | 8.91 | 8.91 | +0.07 (+0.79%) | 16,968,900 |
14 Sep 2023 | MYR | 8.88 | 8.92 | 8.81 | 8.84 | 8.84 | -0.28 (-3.07%) | 12,036,700 |
13 Sep 2023 | MYR | 9.14 | 9.15 | 9.1 | 9.12 | 9.12 | -0.02 (-0.22%) | 8,474,400 |
12 Sep 2023 | MYR | 9.16 | 9.16 | 9.13 | 9.14 | 9.14 | -0.02 (-0.22%) | 13,363,800 |
11 Sep 2023 | MYR | 9.15 | 9.16 | 9.14 | 9.16 | 9.16 | +0.02 (+0.22%) | 8,610,500 |
8 Sep 2023 | MYR | 9.19 | 9.19 | 9.12 | 9.14 | 9.14 | -0.03 (-0.33%) | 6,968,900 |
7 Sep 2023 | MYR | 9.17 | 9.2 | 9.17 | 9.17 | 9.17 | -0.01 (-0.11%) | 7,713,500 |
6 Sep 2023 | MYR | 9.13 | 9.18 | 9.13 | 9.18 | 9.18 | +0.05 (+0.55%) | 5,751,000 |
5 Sep 2023 | MYR | 9.16 | 9.16 | 9.1 | 9.13 | 9.13 | -0.02 (-0.22%) | 8,691,000 |
4 Sep 2023 | MYR | 9.15 | 9.16 | 9.13 | 9.15 | 9.15 | 0.0 (0.0%) | 7,505,000 |
1 Sep 2023 | MYR | 9.15 | 9.17 | 9.11 | 9.15 | 9.15 | +0.04 (+0.44%) | 10,690,700 |
30 Aug 2023 | MYR | 9.09 | 9.15 | 9.09 | 9.11 | 9.11 | +0.02 (+0.22%) | 20,042,600 |
29 Aug 2023 | MYR | 9 | 9.09 | 9 | 9.09 | 9.09 | +0.09 (+1%) | 9,759,300 |
28 Aug 2023 | MYR | 9 | 9.02 | 8.99 | 9 | 9 | -0.02 (-0.22%) | 4,888,100 |
25 Aug 2023 | MYR | 9 | 9.02 | 8.97 | 9.02 | 9.02 | +0.01 (+0.11%) | 6,904,100 |
24 Aug 2023 | MYR | 9 | 9.02 | 8.97 | 9.01 | 9.01 | +0.02 (+0.22%) | 9,482,300 |