Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | MYR | 2.17 | 2.18 | 2.1 | 2.17 | 2.17 | 0.0 (0.0%) | 275,900 |
25 Oct 2023 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 10,600 |
24 Oct 2023 | MYR | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 404,500 |
23 Oct 2023 | MYR | 2.12 | 2.17 | 2.07 | 2.17 | 2.17 | +0.01 (+0.46%) | 673,600 |
20 Oct 2023 | MYR | 2.16 | 2.17 | 2.09 | 2.16 | 2.16 | -0.02 (-0.92%) | 518,100 |
19 Oct 2023 | MYR | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 548,200 |
18 Oct 2023 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 115,100 |
17 Oct 2023 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 55,700 |
16 Oct 2023 | MYR | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 178,200 |
13 Oct 2023 | MYR | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.04 (+1.84%) | 317,000 |
12 Oct 2023 | MYR | 2.21 | 2.21 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 318,500 |
11 Oct 2023 | MYR | 2.18 | 2.24 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 308,700 |
10 Oct 2023 | MYR | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 155,600 |
9 Oct 2023 | MYR | 2.2 | 2.2 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 210,600 |
6 Oct 2023 | MYR | 2.21 | 2.21 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 148,700 |
5 Oct 2023 | MYR | 2.22 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 410,200 |
4 Oct 2023 | MYR | 2.18 | 2.22 | 2.15 | 2.21 | 2.21 | +0.04 (+1.84%) | 710,200 |
3 Oct 2023 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 53,300 |
2 Oct 2023 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 19,200 |
29 Sep 2023 | MYR | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 140,300 |
27 Sep 2023 | MYR | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.05 (-2.26%) | 75,100 |
26 Sep 2023 | MYR | 2.2 | 2.21 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 265,100 |
25 Sep 2023 | MYR | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | -0.02 (-0.90%) | 88,500 |
22 Sep 2023 | MYR | 2.23 | 2.23 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 80,900 |
21 Sep 2023 | MYR | 2.23 | 2.23 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 75,800 |
20 Sep 2023 | MYR | 2.24 | 2.25 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 240,800 |
19 Sep 2023 | MYR | 2.12 | 2.27 | 2.12 | 2.23 | 2.23 | +0.1 (+4.69%) | 531,800 |
18 Sep 2023 | MYR | 2.13 | 2.15 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 150,100 |
15 Sep 2023 | MYR | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | +0.03 (+1.43%) | 106,600 |
14 Sep 2023 | MYR | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 1,211,300 |