Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | MYR | 23.82 | 24.04 | 23.78 | 23.78 | 23.78 | 0.0 (0.0%) | 25,500 |
18 Sep 2023 | MYR | 24.08 | 24.08 | 23.78 | 23.78 | 23.78 | 0.0 (0.0%) | 57,200 |
15 Sep 2023 | MYR | 23.58 | 23.98 | 23.58 | 23.78 | 23.78 | +0.22 (+0.93%) | 60,100 |
14 Sep 2023 | MYR | 23.5 | 23.64 | 23.44 | 23.56 | 23.56 | +0.06 (+0.26%) | 1,562,000 |
13 Sep 2023 | MYR | 23.96 | 23.96 | 23.42 | 23.5 | 23.5 | -0.46 (-1.92%) | 260,100 |
12 Sep 2023 | MYR | 23.74 | 23.96 | 23.7 | 23.96 | 23.96 | +0.26 (+1.10%) | 74,200 |
11 Sep 2023 | MYR | 23.42 | 24.02 | 23.42 | 23.7 | 23.7 | +0.3 (+1.28%) | 238,900 |
8 Sep 2023 | MYR | 23.74 | 23.8 | 23.4 | 23.4 | 23.4 | -0.32 (-1.35%) | 236,400 |
7 Sep 2023 | MYR | 23.72 | 23.72 | 23.4 | 23.72 | 23.72 | 0.0 (0.0%) | 149,600 |
6 Sep 2023 | MYR | 23.76 | 23.78 | 23.6 | 23.72 | 23.72 | +0.16 (+0.68%) | 64,100 |
5 Sep 2023 | MYR | 23.9 | 23.9 | 23.52 | 23.56 | 23.56 | -0.24 (-1.01%) | 215,500 |
4 Sep 2023 | MYR | 23.42 | 23.9 | 23.42 | 23.8 | 23.8 | +0.34 (+1.45%) | 242,800 |
1 Sep 2023 | MYR | 24 | 24 | 23.12 | 23.46 | 23.46 | -0.34 (-1.43%) | 488,600 |
30 Aug 2023 | MYR | 24.7 | 24.72 | 23.6 | 23.8 | 23.8 | -0.9 (-3.64%) | 771,100 |
29 Aug 2023 | MYR | 25.02 | 25.02 | 24.64 | 24.7 | 24.7 | -0.3 (-1.20%) | 143,400 |
28 Aug 2023 | MYR | 25.1 | 25.2 | 24.96 | 25 | 25 | +0.08 (+0.32%) | 58,000 |
25 Aug 2023 | MYR | 25.5 | 25.54 | 24.66 | 24.92 | 24.92 | -0.56 (-2.20%) | 288,400 |
24 Aug 2023 | MYR | 25.74 | 25.74 | 25.18 | 25.48 | 25.48 | -0.24 (-0.93%) | 214,000 |
23 Aug 2023 | MYR | 26 | 26.04 | 25.72 | 25.72 | 25.72 | -0.18 (-0.69%) | 150,600 |
22 Aug 2023 | MYR | 25.88 | 26.04 | 25.88 | 25.9 | 25.9 | +0.06 (+0.23%) | 113,400 |
21 Aug 2023 | MYR | 26.38 | 26.38 | 25.84 | 25.84 | 25.84 | -0.54 (-2.05%) | 227,400 |
18 Aug 2023 | MYR | 26.3 | 26.46 | 26.02 | 26.38 | 26.38 | -0.2 (-0.75%) | 216,700 |
17 Aug 2023 | MYR | 26.12 | 26.58 | 26.12 | 26.58 | 26.58 | +0.48 (+1.84%) | 202,900 |
16 Aug 2023 | MYR | 25.9 | 26.48 | 25.88 | 26.1 | 26.1 | +0.28 (+1.08%) | 156,300 |
15 Aug 2023 | MYR | 25.9 | 26.02 | 25.78 | 25.82 | 25.82 | -0.08 (-0.31%) | 85,500 |
14 Aug 2023 | MYR | 26.1 | 26.26 | 25.9 | 25.9 | 25.9 | -0.26 (-0.99%) | 70,400 |
11 Aug 2023 | MYR | 25.96 | 26.16 | 25.74 | 26.16 | 26.16 | +0.2 (+0.77%) | 106,200 |
10 Aug 2023 | MYR | 26.16 | 26.16 | 25.7 | 25.96 | 25.96 | -0.22 (-0.84%) | 135,400 |
9 Aug 2023 | MYR | 25.72 | 26.26 | 25.5 | 26.18 | 26.18 | +0.46 (+1.79%) | 224,500 |
8 Aug 2023 | MYR | 25.76 | 25.94 | 25.66 | 25.72 | 25.72 | 0.0 (0.0%) | 140,100 |