Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
31 Jul 2023 | MYR | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 82,800 |
28 Jul 2023 | MYR | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 46,100 |
27 Jul 2023 | MYR | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 17,100 |
26 Jul 2023 | MYR | 2.2 | 2.2 | 2.15 | 2.18 | 2.18 | -0.03 (-1.36%) | 109,300 |
25 Jul 2023 | MYR | 2.18 | 2.24 | 2.16 | 2.21 | 2.21 | +0.07 (+3.27%) | 196,800 |
24 Jul 2023 | MYR | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 1,700 |
21 Jul 2023 | MYR | 2.14 | 2.17 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 54,700 |
20 Jul 2023 | MYR | 2.1 | 2.15 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 19,600 |
18 Jul 2023 | MYR | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 22,200 |
17 Jul 2023 | MYR | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 142,600 |
14 Jul 2023 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | +0.01 (+0.48%) | 13,000 |
13 Jul 2023 | MYR | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 18,800 |
12 Jul 2023 | MYR | 2.07 | 2.11 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 20,000 |
11 Jul 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 134,500 |
10 Jul 2023 | MYR | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 700 |
7 Jul 2023 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
6 Jul 2023 | MYR | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 11,800 |
5 Jul 2023 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 20,600 |
4 Jul 2023 | MYR | 2.1 | 2.12 | 2.09 | 2.09 | 2.09 | +0.04 (+1.95%) | 37,700 |
3 Jul 2023 | MYR | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | +0.02 (+0.99%) | 15,700 |
30 Jun 2023 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
28 Jun 2023 | MYR | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 6,000 |
27 Jun 2023 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 7,000 |
26 Jun 2023 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
23 Jun 2023 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 4,700 |
22 Jun 2023 | MYR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 53,000 |
21 Jun 2023 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 40,900 |
20 Jun 2023 | MYR | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 29,800 |
19 Jun 2023 | MYR | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 78,500 |