Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 11.88 | 12.14 | 11.84 | 12 | 12 | +0.14 (+1.18%) | 212,800 |
5 Oct 2023 | MYR | 12.08 | 12.08 | 11.84 | 11.86 | 11.86 | +0.04 (+0.34%) | 283,400 |
4 Oct 2023 | MYR | 12.08 | 12.16 | 11.82 | 11.82 | 11.82 | -0.26 (-2.15%) | 319,600 |
3 Oct 2023 | MYR | 12.14 | 12.3 | 12 | 12.08 | 12.08 | -0.12 (-0.98%) | 190,000 |
2 Oct 2023 | MYR | 12.2 | 12.3 | 12.04 | 12.2 | 12.2 | +0.02 (+0.16%) | 211,600 |
29 Sep 2023 | MYR | 11.86 | 12.38 | 11.86 | 12.18 | 12.18 | +0.38 (+3.22%) | 789,600 |
27 Sep 2023 | MYR | 11.8 | 11.9 | 11.72 | 11.8 | 11.8 | +0.36 (+3.15%) | 782,700 |
26 Sep 2023 | MYR | 11.52 | 11.66 | 11.42 | 11.44 | 11.44 | -0.04 (-0.35%) | 186,300 |
25 Sep 2023 | MYR | 11.36 | 11.52 | 11.36 | 11.48 | 11.48 | +0.12 (+1.06%) | 174,100 |
22 Sep 2023 | MYR | 11.34 | 11.44 | 11.34 | 11.36 | 11.36 | +0.02 (+0.18%) | 177,300 |
21 Sep 2023 | MYR | 11.36 | 11.4 | 11.32 | 11.34 | 11.34 | -0.06 (-0.53%) | 161,600 |
20 Sep 2023 | MYR | 11.36 | 11.42 | 11.32 | 11.4 | 11.4 | +0.08 (+0.71%) | 182,300 |
19 Sep 2023 | MYR | 11.4 | 11.46 | 11.32 | 11.32 | 11.32 | -0.08 (-0.70%) | 216,300 |
18 Sep 2023 | MYR | 11.42 | 11.52 | 11.36 | 11.4 | 11.4 | +0.08 (+0.71%) | 175,200 |
15 Sep 2023 | MYR | 11.36 | 11.5 | 11.32 | 11.32 | 11.32 | -0.08 (-0.70%) | 213,100 |
14 Sep 2023 | MYR | 11.44 | 11.46 | 11.3 | 11.4 | 11.4 | -0.02 (-0.18%) | 156,400 |
13 Sep 2023 | MYR | 11.58 | 11.76 | 11.4 | 11.42 | 11.42 | -0.08 (-0.70%) | 184,500 |
12 Sep 2023 | MYR | 11.36 | 11.6 | 11.36 | 11.5 | 11.5 | +0.14 (+1.23%) | 96,000 |
11 Sep 2023 | MYR | 11.36 | 11.46 | 11.32 | 11.36 | 11.36 | 0.0 (0.0%) | 89,900 |
8 Sep 2023 | MYR | 11.48 | 11.48 | 11.32 | 11.36 | 11.36 | -0.12 (-1.05%) | 174,900 |
7 Sep 2023 | MYR | 11.5 | 11.5 | 11.42 | 11.48 | 11.48 | -0.02 (-0.17%) | 119,900 |
6 Sep 2023 | MYR | 11.52 | 11.54 | 11.44 | 11.5 | 11.5 | +0.04 (+0.35%) | 41,400 |
5 Sep 2023 | MYR | 11.58 | 11.76 | 11.44 | 11.46 | 11.46 | -0.12 (-1.04%) | 62,400 |
4 Sep 2023 | MYR | 11.4 | 11.64 | 11.36 | 11.58 | 11.58 | +0.28 (+2.48%) | 438,400 |
1 Sep 2023 | MYR | 11.24 | 11.36 | 11.22 | 11.3 | 11.3 | +0.3 (+2.73%) | 808,800 |
30 Aug 2023 | MYR | 11.5 | 11.78 | 11 | 11 | 11 | -0.46 (-4.01%) | 4,290,500 |
29 Aug 2023 | MYR | 11.56 | 11.56 | 11.46 | 11.46 | 11.46 | 0.0 (0.0%) | 136,700 |
28 Aug 2023 | MYR | 11.5 | 11.6 | 11.42 | 11.46 | 11.46 | +0.04 (+0.35%) | 100,500 |
25 Aug 2023 | MYR | 11.52 | 11.58 | 11.42 | 11.42 | 11.42 | -0.08 (-0.70%) | 182,900 |
24 Aug 2023 | MYR | 11.58 | 11.58 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 114,900 |