Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Aug 2023 | MYR | 25.6 | 25.6 | 25.32 | 25.52 | 25.52 | -0.04 (-0.16%) | 125,300 |
17 Aug 2023 | MYR | 25.24 | 25.6 | 25.2 | 25.56 | 25.56 | +0.38 (+1.51%) | 54,300 |
16 Aug 2023 | MYR | 25.14 | 25.22 | 25.14 | 25.18 | 25.18 | +0.04 (+0.16%) | 173,700 |
15 Aug 2023 | MYR | 25.1 | 25.26 | 25.08 | 25.14 | 25.14 | -0.06 (-0.24%) | 110,300 |
14 Aug 2023 | MYR | 25.08 | 25.24 | 25.08 | 25.2 | 25.2 | +0.1 (+0.40%) | 114,900 |
11 Aug 2023 | MYR | 25.2 | 25.24 | 25.1 | 25.1 | 25.1 | -0.1 (-0.40%) | 55,500 |
10 Aug 2023 | MYR | 25.2 | 25.28 | 25.04 | 25.2 | 25.2 | 0.0 (0.0%) | 5,700 |
9 Aug 2023 | MYR | 25.2 | 25.2 | 25.06 | 25.2 | 25.2 | 0.0 (0.0%) | 152,200 |
8 Aug 2023 | MYR | 25.06 | 25.3 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 83,500 |
7 Aug 2023 | MYR | 25.28 | 25.28 | 24.98 | 25 | 25 | -0.08 (-0.32%) | 119,000 |
4 Aug 2023 | MYR | 25.02 | 25.14 | 25 | 25.08 | 25.08 | +0.16 (+0.64%) | 241,300 |