Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | MYR | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 1,243,700 |
3 Aug 2023 | MYR | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 247,900 |
2 Aug 2023 | MYR | 3.5 | 3.52 | 3.44 | 3.44 | 3.44 | -0.05 (-1.43%) | 876,100 |
1 Aug 2023 | MYR | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 502,600 |
31 Jul 2023 | MYR | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,071,100 |
28 Jul 2023 | MYR | 3.5 | 3.52 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 576,600 |
27 Jul 2023 | MYR | 3.49 | 3.5 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,468,100 |
26 Jul 2023 | MYR | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 1,062,500 |
25 Jul 2023 | MYR | 3.4 | 3.51 | 3.4 | 3.47 | 3.47 | +0.07 (+2.06%) | 3,847,700 |
24 Jul 2023 | MYR | 3.4 | 3.42 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,358,300 |
21 Jul 2023 | MYR | 3.4 | 3.43 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 676,700 |
20 Jul 2023 | MYR | 3.4 | 3.45 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 692,900 |
18 Jul 2023 | MYR | 3.41 | 3.42 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 515,400 |
17 Jul 2023 | MYR | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 513,200 |
14 Jul 2023 | MYR | 3.4 | 3.43 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 808,800 |
13 Jul 2023 | MYR | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | +0.04 (+1.20%) | 705,900 |
12 Jul 2023 | MYR | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 134,500 |
11 Jul 2023 | MYR | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 337,100 |
10 Jul 2023 | MYR | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 721,900 |
7 Jul 2023 | MYR | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 514,600 |
6 Jul 2023 | MYR | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 510,100 |
5 Jul 2023 | MYR | 3.4 | 3.41 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 561,600 |
4 Jul 2023 | MYR | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 310,000 |
3 Jul 2023 | MYR | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 608,900 |
30 Jun 2023 | MYR | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 521,900 |
28 Jun 2023 | MYR | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 594,700 |
27 Jun 2023 | MYR | 3.37 | 3.38 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 508,800 |
26 Jun 2023 | MYR | 3.38 | 3.39 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 507,500 |
23 Jun 2023 | MYR | 3.36 | 3.42 | 3.35 | 3.36 | 3.36 | +0.02 (+0.60%) | 2,339,600 |
22 Jun 2023 | MYR | 3.34 | 3.37 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 1,517,300 |