Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 153,000 |
5 Oct 2023 | MYR | 5.3 | 5.3 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 183,300 |
4 Oct 2023 | MYR | 5.31 | 5.33 | 5.2 | 5.3 | 5.3 | -0.02 (-0.38%) | 419,600 |
3 Oct 2023 | MYR | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -0.11 (-2.03%) | 820,300 |
2 Oct 2023 | MYR | 5.4 | 5.43 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 254,200 |
29 Sep 2023 | MYR | 5.32 | 5.4 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 478,200 |
27 Sep 2023 | MYR | 5.35 | 5.37 | 5.32 | 5.32 | 5.32 | -0.04 (-0.75%) | 205,000 |
26 Sep 2023 | MYR | 5.42 | 5.43 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 129,500 |
25 Sep 2023 | MYR | 5.43 | 5.45 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 109,100 |
22 Sep 2023 | MYR | 5.34 | 5.41 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 204,400 |
21 Sep 2023 | MYR | 5.4 | 5.41 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 913,900 |
20 Sep 2023 | MYR | 5.39 | 5.44 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 539,100 |
19 Sep 2023 | MYR | 5.5 | 5.5 | 5.37 | 5.38 | 5.38 | -0.11 (-2.00%) | 928,000 |
18 Sep 2023 | MYR | 5.38 | 5.54 | 5.38 | 5.49 | 5.49 | +0.13 (+2.43%) | 1,716,900 |
15 Sep 2023 | MYR | 5.22 | 5.38 | 5.22 | 5.36 | 5.36 | +0.15 (+2.88%) | 14,785,900 |
14 Sep 2023 | MYR | 5.25 | 5.26 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 823,000 |
13 Sep 2023 | MYR | 5.23 | 5.27 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 1,117,000 |
12 Sep 2023 | MYR | 5.21 | 5.26 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,305,600 |
11 Sep 2023 | MYR | 5.2 | 5.22 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 756,300 |
8 Sep 2023 | MYR | 5.35 | 5.35 | 5.14 | 5.16 | 5.16 | -0.22 (-4.09%) | 1,515,900 |
7 Sep 2023 | MYR | 5.38 | 5.4 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,004,000 |
6 Sep 2023 | MYR | 5.45 | 5.45 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 1,848,500 |
5 Sep 2023 | MYR | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | -0.07 (-1.28%) | 1,564,700 |
4 Sep 2023 | MYR | 5.46 | 5.52 | 5.45 | 5.48 | 5.48 | +0.04 (+0.74%) | 973,400 |
1 Sep 2023 | MYR | 5.44 | 5.49 | 5.39 | 5.44 | 5.44 | +0.06 (+1.12%) | 1,727,000 |
30 Aug 2023 | MYR | 5.73 | 5.79 | 5.38 | 5.38 | 5.38 | -0.32 (-5.61%) | 9,087,500 |
29 Aug 2023 | MYR | 5.84 | 5.84 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 316,800 |
28 Aug 2023 | MYR | 5.72 | 5.8 | 5.69 | 5.8 | 5.8 | +0.08 (+1.40%) | 2,806,400 |
25 Aug 2023 | MYR | 5.8 | 5.8 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 301,600 |
24 Aug 2023 | MYR | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | +0.04 (+0.70%) | 310,900 |