Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 5,308,600 |
26 Sep 2023 | MYR | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 2,452,900 |
25 Sep 2023 | MYR | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 4,213,200 |
22 Sep 2023 | MYR | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | +0.03 (+1.37%) | 5,622,700 |
21 Sep 2023 | MYR | 2.24 | 2.25 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 6,092,500 |
20 Sep 2023 | MYR | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 7,003,600 |
19 Sep 2023 | MYR | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 4,851,500 |
18 Sep 2023 | MYR | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | +0.07 (+3.26%) | 7,712,000 |
15 Sep 2023 | MYR | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 19,317,900 |
14 Sep 2023 | MYR | 2.17 | 2.22 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,635,000 |
13 Sep 2023 | MYR | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 3,348,100 |
12 Sep 2023 | MYR | 2.18 | 2.19 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 4,772,400 |
11 Sep 2023 | MYR | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,874,600 |
8 Sep 2023 | MYR | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 4,702,800 |
7 Sep 2023 | MYR | 2.16 | 2.2 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 6,547,400 |
6 Sep 2023 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 7,666,100 |
5 Sep 2023 | MYR | 2.28 | 2.29 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 8,258,600 |
4 Sep 2023 | MYR | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 7,186,600 |
1 Sep 2023 | MYR | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 11,425,400 |
30 Aug 2023 | MYR | 2.28 | 2.3 | 2.24 | 2.3 | 2.3 | +0.04 (+1.77%) | 13,501,600 |
29 Aug 2023 | MYR | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 13,305,200 |
28 Aug 2023 | MYR | 2.2 | 2.3 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 15,633,500 |
25 Aug 2023 | MYR | 2.2 | 2.25 | 2.17 | 2.2 | 2.2 | +0.09 (+4.27%) | 33,271,600 |
24 Aug 2023 | MYR | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 4,847,800 |
23 Aug 2023 | MYR | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 8,844,800 |
22 Aug 2023 | MYR | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 6,034,700 |
21 Aug 2023 | MYR | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 6,265,100 |
18 Aug 2023 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 8,738,600 |
17 Aug 2023 | MYR | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 4,508,100 |
16 Aug 2023 | MYR | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 5,672,100 |