Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 2.73 | 2.79 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 27,200 |
29 Aug 2023 | MYR | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 34,500 |
28 Aug 2023 | MYR | 2.75 | 2.8 | 2.74 | 2.79 | 2.79 | -0.01 (-0.36%) | 36,300 |
25 Aug 2023 | MYR | 2.76 | 2.8 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 74,200 |
24 Aug 2023 | MYR | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | 0.0 (0.0%) | 4,200 |
23 Aug 2023 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 1,000 |
22 Aug 2023 | MYR | 2.82 | 2.83 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 94,500 |
21 Aug 2023 | MYR | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 87,100 |
18 Aug 2023 | MYR | 2.79 | 2.83 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 26,400 |
17 Aug 2023 | MYR | 2.79 | 2.83 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 50,400 |
16 Aug 2023 | MYR | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 15,000 |
15 Aug 2023 | MYR | 2.82 | 2.85 | 2.79 | 2.79 | 2.79 | -0.07 (-2.45%) | 33,600 |
14 Aug 2023 | MYR | 2.86 | 2.86 | 2.8 | 2.86 | 2.86 | 0.0 (0.0%) | 11,200 |
11 Aug 2023 | MYR | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 2,200 |
10 Aug 2023 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
9 Aug 2023 | MYR | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,100 |
8 Aug 2023 | MYR | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | -0.02 (-0.70%) | 9,300 |
7 Aug 2023 | MYR | 2.79 | 2.87 | 2.79 | 2.87 | 2.87 | +0.02 (+0.70%) | 3,100 |
4 Aug 2023 | MYR | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 0.0 (0.0%) | 14,900 |
3 Aug 2023 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
2 Aug 2023 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
1 Aug 2023 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.03 (+1.06%) | 200 |
31 Jul 2023 | MYR | 2.82 | 2.89 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 32,300 |
28 Jul 2023 | MYR | 2.8 | 2.85 | 2.8 | 2.82 | 2.82 | -0.07 (-2.42%) | 16,100 |
27 Jul 2023 | MYR | 2.81 | 2.89 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 48,200 |
26 Jul 2023 | MYR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
25 Jul 2023 | MYR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
24 Jul 2023 | MYR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
21 Jul 2023 | MYR | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | -0.06 (-2.03%) | 15,200 |
20 Jul 2023 | MYR | 2.8 | 2.95 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 200 |