Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 1,950,200 |
4 Aug 2023 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 1,345,300 |
3 Aug 2023 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 4,723,900 |
2 Aug 2023 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,561,500 |
1 Aug 2023 | MYR | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 4,141,400 |
31 Jul 2023 | MYR | 2.16 | 2.2 | 2.16 | 2.18 | 2.18 | +0.03 (+1.40%) | 4,601,800 |
28 Jul 2023 | MYR | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 3,100,500 |
27 Jul 2023 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,677,500 |
26 Jul 2023 | MYR | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,234,400 |
25 Jul 2023 | MYR | 2.13 | 2.17 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 3,685,400 |
24 Jul 2023 | MYR | 2.14 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 4,074,100 |
21 Jul 2023 | MYR | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | +0.07 (+3.38%) | 3,389,000 |
20 Jul 2023 | MYR | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 6,189,600 |
18 Jul 2023 | MYR | 2.09 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 5,162,100 |
17 Jul 2023 | MYR | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,249,700 |
14 Jul 2023 | MYR | 2.14 | 2.15 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 4,219,700 |
13 Jul 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 2,555,000 |
12 Jul 2023 | MYR | 2.1 | 2.15 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 3,760,700 |
11 Jul 2023 | MYR | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 3,070,400 |
10 Jul 2023 | MYR | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,568,700 |
7 Jul 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,059,900 |
6 Jul 2023 | MYR | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 2,233,300 |
5 Jul 2023 | MYR | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,151,500 |
4 Jul 2023 | MYR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,926,900 |
3 Jul 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 924,200 |
30 Jun 2023 | MYR | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 5,675,200 |
28 Jun 2023 | MYR | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,694,200 |
27 Jun 2023 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 2,076,300 |
26 Jun 2023 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 2,656,800 |
23 Jun 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 3,275,300 |