Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 3.39 | 3.44 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 158,100 |
14 Aug 2023 | MYR | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 132,900 |
11 Aug 2023 | MYR | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 178,700 |
10 Aug 2023 | MYR | 3.36 | 3.4 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 193,000 |
9 Aug 2023 | MYR | 3.38 | 3.4 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 402,300 |
8 Aug 2023 | MYR | 3.43 | 3.46 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 144,500 |
7 Aug 2023 | MYR | 3.45 | 3.49 | 3.36 | 3.43 | 3.43 | 0.0 (0.0%) | 275,100 |
4 Aug 2023 | MYR | 3.32 | 3.45 | 3.32 | 3.43 | 3.43 | +0.12 (+3.63%) | 346,300 |
3 Aug 2023 | MYR | 3.36 | 3.39 | 3.31 | 3.31 | 3.31 | -0.09 (-2.65%) | 271,500 |
2 Aug 2023 | MYR | 3.39 | 3.41 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 239,500 |
1 Aug 2023 | MYR | 3.48 | 3.54 | 3.38 | 3.38 | 3.38 | -0.09 (-2.59%) | 593,200 |
31 Jul 2023 | MYR | 3.46 | 3.52 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 209,000 |
28 Jul 2023 | MYR | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 355,500 |
27 Jul 2023 | MYR | 3.41 | 3.46 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 110,100 |
26 Jul 2023 | MYR | 3.5 | 3.53 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 349,100 |
25 Jul 2023 | MYR | 3.39 | 3.5 | 3.39 | 3.5 | 3.5 | +0.14 (+4.17%) | 731,100 |
24 Jul 2023 | MYR | 3.29 | 3.36 | 3.27 | 3.36 | 3.36 | +0.08 (+2.44%) | 350,200 |
21 Jul 2023 | MYR | 3.24 | 3.29 | 3.24 | 3.28 | 3.28 | +0.05 (+1.55%) | 86,500 |
20 Jul 2023 | MYR | 3.23 | 3.26 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 106,100 |
18 Jul 2023 | MYR | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 89,400 |
17 Jul 2023 | MYR | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 156,000 |
14 Jul 2023 | MYR | 3.24 | 3.32 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 373,600 |
13 Jul 2023 | MYR | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 295,400 |
12 Jul 2023 | MYR | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | +0.07 (+2.22%) | 615,900 |
11 Jul 2023 | MYR | 3.17 | 3.18 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 199,000 |
10 Jul 2023 | MYR | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 80,100 |
7 Jul 2023 | MYR | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 62,900 |
6 Jul 2023 | MYR | 3.2 | 3.2 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 130,000 |
5 Jul 2023 | MYR | 3.06 | 3.2 | 3.06 | 3.2 | 3.2 | +0.15 (+4.92%) | 406,500 |
4 Jul 2023 | MYR | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 77,800 |