Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 4.19 | 4.22 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 18,688,500 |
15 Aug 2023 | MYR | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 13,607,200 |
14 Aug 2023 | MYR | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 11,664,300 |
11 Aug 2023 | MYR | 4.15 | 4.17 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 13,129,600 |
10 Aug 2023 | MYR | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 12,481,400 |
9 Aug 2023 | MYR | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 17,868,200 |
8 Aug 2023 | MYR | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 7,967,000 |
7 Aug 2023 | MYR | 4.12 | 4.14 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 5,163,400 |
4 Aug 2023 | MYR | 4.09 | 4.14 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 12,342,500 |
3 Aug 2023 | MYR | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,188,800 |
2 Aug 2023 | MYR | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 10,658,100 |
1 Aug 2023 | MYR | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,858,900 |
31 Jul 2023 | MYR | 4.14 | 4.2 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 27,652,500 |
28 Jul 2023 | MYR | 4.1 | 4.15 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 13,353,000 |
27 Jul 2023 | MYR | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 14,883,100 |
26 Jul 2023 | MYR | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 14,486,700 |
25 Jul 2023 | MYR | 3.98 | 4.05 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 12,399,500 |
24 Jul 2023 | MYR | 3.99 | 4 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 5,025,400 |
21 Jul 2023 | MYR | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 7,289,800 |
20 Jul 2023 | MYR | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 8,417,700 |
18 Jul 2023 | MYR | 3.99 | 4 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 11,847,000 |
17 Jul 2023 | MYR | 3.99 | 4 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 8,707,200 |
14 Jul 2023 | MYR | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 22,818,900 |
13 Jul 2023 | MYR | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 9,472,500 |
12 Jul 2023 | MYR | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 7,951,900 |
11 Jul 2023 | MYR | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 12,043,200 |
10 Jul 2023 | MYR | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 7,382,400 |
7 Jul 2023 | MYR | 3.88 | 3.9 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 9,052,700 |
6 Jul 2023 | MYR | 3.9 | 3.9 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 9,813,300 |
5 Jul 2023 | MYR | 3.92 | 3.94 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 8,212,400 |