Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | MYR | 8.86 | 8.86 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 7,300 |
28 Jul 2023 | MYR | 8.9 | 8.9 | 8.85 | 8.85 | 8.85 | -0.09 (-1.01%) | 2,800 |
27 Jul 2023 | MYR | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | +0.09 (+1.02%) | 1,900 |
26 Jul 2023 | MYR | 8.84 | 8.85 | 8.83 | 8.85 | 8.85 | +0.02 (+0.23%) | 4,600 |
25 Jul 2023 | MYR | 8.86 | 8.9 | 8.83 | 8.83 | 8.83 | -0.02 (-0.23%) | 8,500 |
24 Jul 2023 | MYR | 8.9 | 9.05 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 5,000 |
21 Jul 2023 | MYR | 8.84 | 9 | 8.84 | 9 | 9 | 0.0 (0.0%) | 4,600 |
20 Jul 2023 | MYR | 9.03 | 9.04 | 9 | 9 | 9 | 0.0 (0.0%) | 1,800 |
18 Jul 2023 | MYR | 9.24 | 9.24 | 9 | 9 | 9 | -0.55 (-5.76%) | 15,200 |
17 Jul 2023 | MYR | 9.55 | 9.55 | 9.48 | 9.55 | 9.55 | +0.07 (+0.74%) | 34,500 |
14 Jul 2023 | MYR | 9.48 | 9.6 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 11,600 |
13 Jul 2023 | MYR | 9.48 | 9.5 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 2,800 |
12 Jul 2023 | MYR | 9.4 | 9.48 | 9.39 | 9.48 | 9.48 | 0.0 (0.0%) | 2,800 |
11 Jul 2023 | MYR | 9.4 | 9.48 | 9.4 | 9.48 | 9.48 | +0.08 (+0.85%) | 3,200 |
10 Jul 2023 | MYR | 9.4 | 9.43 | 9.4 | 9.4 | 9.4 | -0.02 (-0.21%) | 17,500 |
7 Jul 2023 | MYR | 9.4 | 9.42 | 9.4 | 9.42 | 9.42 | +0.02 (+0.21%) | 3,200 |
6 Jul 2023 | MYR | 9.36 | 9.43 | 9.36 | 9.4 | 9.4 | -0.05 (-0.53%) | 9,700 |
5 Jul 2023 | MYR | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 3,000 |
4 Jul 2023 | MYR | 9.4 | 9.45 | 9.39 | 9.45 | 9.45 | +0.05 (+0.53%) | 2,600 |
3 Jul 2023 | MYR | 9.45 | 9.45 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 4,300 |
30 Jun 2023 | MYR | 9.49 | 9.49 | 9.4 | 9.45 | 9.45 | -0.04 (-0.42%) | 8,300 |
28 Jun 2023 | MYR | 9.42 | 9.5 | 9.41 | 9.49 | 9.49 | -0.1 (-1.04%) | 6,100 |
27 Jun 2023 | MYR | 9.59 | 9.6 | 9.44 | 9.59 | 9.59 | -0.01 (-0.10%) | 6,100 |
26 Jun 2023 | MYR | 9.42 | 9.6 | 9.42 | 9.6 | 9.6 | +0.02 (+0.21%) | 700 |
23 Jun 2023 | MYR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.08 (+0.84%) | 100 |
22 Jun 2023 | MYR | 9.32 | 9.5 | 9.3 | 9.5 | 9.5 | -0.09 (-0.94%) | 7,200 |
21 Jun 2023 | MYR | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.01 (+0.10%) | 1,000 |
20 Jun 2023 | MYR | 9.5 | 9.59 | 9.4 | 9.58 | 9.58 | +0.19 (+2.02%) | 12,600 |
19 Jun 2023 | MYR | 9.28 | 9.39 | 9.28 | 9.39 | 9.39 | +0.16 (+1.73%) | 9,000 |
16 Jun 2023 | MYR | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.01 (-0.11%) | 2,500 |