Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 25.32 | 25.96 | 25.1 | 25.5 | 25.5 | +0.22 (+0.87%) | 265,400 |
2 Oct 2023 | MYR | 25.26 | 25.3 | 25.22 | 25.28 | 25.28 | -0.02 (-0.08%) | 362,800 |
29 Sep 2023 | MYR | 25.26 | 25.5 | 25.22 | 25.3 | 25.3 | 0.0 (0.0%) | 46,700 |
27 Sep 2023 | MYR | 25.26 | 25.66 | 25.26 | 25.3 | 25.3 | +0.04 (+0.16%) | 460,000 |
26 Sep 2023 | MYR | 25.22 | 25.36 | 25.2 | 25.26 | 25.26 | -0.04 (-0.16%) | 66,300 |
25 Sep 2023 | MYR | 25.3 | 25.3 | 25.28 | 25.3 | 25.3 | 0.0 (0.0%) | 195,100 |
22 Sep 2023 | MYR | 25.4 | 25.4 | 25.3 | 25.3 | 25.3 | -0.2 (-0.78%) | 37,000 |
21 Sep 2023 | MYR | 25.58 | 25.68 | 25.4 | 25.5 | 25.5 | +0.06 (+0.24%) | 28,300 |
20 Sep 2023 | MYR | 25.4 | 25.6 | 25.4 | 25.44 | 25.44 | +0.2 (+0.79%) | 121,400 |
19 Sep 2023 | MYR | 25.56 | 25.72 | 25.24 | 25.24 | 25.24 | -0.32 (-1.25%) | 165,100 |
18 Sep 2023 | MYR | 25.5 | 25.84 | 25.5 | 25.56 | 25.56 | +0.06 (+0.24%) | 7,700 |
15 Sep 2023 | MYR | 25.4 | 25.98 | 25.22 | 25.5 | 25.5 | +0.08 (+0.31%) | 548,400 |
14 Sep 2023 | MYR | 25.58 | 25.58 | 25.22 | 25.42 | 25.42 | +0.02 (+0.08%) | 265,300 |
13 Sep 2023 | MYR | 25.44 | 25.5 | 25.36 | 25.4 | 25.4 | -0.08 (-0.31%) | 19,700 |
12 Sep 2023 | MYR | 25.6 | 25.6 | 25.46 | 25.48 | 25.48 | -0.12 (-0.47%) | 87,200 |
11 Sep 2023 | MYR | 25.6 | 26.28 | 25.32 | 25.6 | 25.6 | +0.16 (+0.63%) | 96,400 |
8 Sep 2023 | MYR | 25.4 | 25.5 | 25.4 | 25.44 | 25.44 | 0.0 (0.0%) | 88,900 |
7 Sep 2023 | MYR | 25.4 | 25.44 | 25.26 | 25.44 | 25.44 | 0.0 (0.0%) | 26,100 |
6 Sep 2023 | MYR | 25.46 | 25.5 | 25.42 | 25.44 | 25.44 | -0.06 (-0.24%) | 99,100 |
5 Sep 2023 | MYR | 25.48 | 25.5 | 25.38 | 25.5 | 25.5 | +0.02 (+0.08%) | 205,200 |
4 Sep 2023 | MYR | 25.5 | 25.5 | 25.4 | 25.48 | 25.48 | -0.02 (-0.08%) | 110,700 |
1 Sep 2023 | MYR | 25.48 | 25.6 | 25.44 | 25.5 | 25.5 | 0.0 (0.0%) | 150,900 |
30 Aug 2023 | MYR | 25.5 | 25.5 | 25.34 | 25.5 | 25.5 | 0.0 (0.0%) | 233,600 |
29 Aug 2023 | MYR | 25.5 | 25.6 | 25.48 | 25.5 | 25.5 | +0.02 (+0.08%) | 191,300 |
28 Aug 2023 | MYR | 25.48 | 25.74 | 25.4 | 25.48 | 25.48 | 0.0 (0.0%) | 138,700 |
25 Aug 2023 | MYR | 25.5 | 25.8 | 25.4 | 25.48 | 25.48 | -0.02 (-0.08%) | 174,700 |
24 Aug 2023 | MYR | 25.5 | 25.6 | 25.42 | 25.5 | 25.5 | 0.0 (0.0%) | 180,500 |
23 Aug 2023 | MYR | 25.6 | 25.6 | 25.16 | 25.5 | 25.5 | -0.1 (-0.39%) | 48,300 |
22 Aug 2023 | MYR | 25.54 | 25.66 | 25.4 | 25.6 | 25.6 | -0.2 (-0.78%) | 105,700 |
21 Aug 2023 | MYR | 25.48 | 25.8 | 25.48 | 25.8 | 25.8 | +0.28 (+1.10%) | 74,600 |