Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 7.31 | 7.32 | 7.18 | 7.22 | 7.22 | -0.11 (-1.50%) | 2,201,300 |
26 Sep 2023 | MYR | 7.32 | 7.37 | 7.27 | 7.33 | 7.33 | +0.01 (+0.14%) | 2,998,000 |
25 Sep 2023 | MYR | 7.35 | 7.35 | 7.26 | 7.32 | 7.32 | -0.03 (-0.41%) | 1,581,300 |
22 Sep 2023 | MYR | 7.3 | 7.35 | 7.16 | 7.35 | 7.35 | +0.04 (+0.55%) | 2,147,700 |
21 Sep 2023 | MYR | 7.3 | 7.33 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,133,200 |
20 Sep 2023 | MYR | 7.25 | 7.34 | 7.21 | 7.3 | 7.3 | 0.0 (0.0%) | 2,758,100 |
19 Sep 2023 | MYR | 7.27 | 7.3 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 2,448,500 |
18 Sep 2023 | MYR | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | -0.16 (-2.15%) | 2,389,200 |
15 Sep 2023 | MYR | 7.17 | 7.43 | 7.15 | 7.43 | 7.43 | +0.26 (+3.63%) | 6,334,100 |
14 Sep 2023 | MYR | 7.22 | 7.25 | 7.1 | 7.17 | 7.17 | -0.05 (-0.69%) | 4,385,400 |
13 Sep 2023 | MYR | 7 | 7.22 | 7 | 7.22 | 7.22 | +0.22 (+3.14%) | 2,958,800 |
12 Sep 2023 | MYR | 7.2 | 7.2 | 6.89 | 7 | 7 | -0.23 (-3.18%) | 6,612,100 |
11 Sep 2023 | MYR | 7.18 | 7.23 | 7.11 | 7.23 | 7.23 | +0.06 (+0.84%) | 1,441,800 |
8 Sep 2023 | MYR | 7.12 | 7.19 | 7.12 | 7.17 | 7.17 | 0.0 (0.0%) | 1,865,800 |
7 Sep 2023 | MYR | 7.1 | 7.19 | 7.08 | 7.17 | 7.17 | -0.03 (-0.42%) | 1,671,300 |
6 Sep 2023 | MYR | 7.13 | 7.25 | 7.07 | 7.2 | 7.2 | +0.06 (+0.84%) | 3,312,000 |
5 Sep 2023 | MYR | 7.12 | 7.15 | 7.06 | 7.14 | 7.14 | +0.02 (+0.28%) | 1,615,000 |
4 Sep 2023 | MYR | 7.12 | 7.16 | 7.08 | 7.12 | 7.12 | 0.0 (0.0%) | 1,477,500 |
1 Sep 2023 | MYR | 7.1 | 7.12 | 6.86 | 7.12 | 7.12 | 0.0 (0.0%) | 6,022,200 |
30 Aug 2023 | MYR | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | -0.07 (-0.97%) | 17,412,000 |
29 Aug 2023 | MYR | 7 | 7.19 | 6.99 | 7.19 | 7.19 | +0.19 (+2.71%) | 5,157,400 |
28 Aug 2023 | MYR | 6.9 | 7.02 | 6.89 | 7 | 7 | +0.1 (+1.45%) | 2,282,100 |
25 Aug 2023 | MYR | 6.85 | 6.95 | 6.84 | 6.9 | 6.9 | +0.05 (+0.73%) | 3,352,700 |
24 Aug 2023 | MYR | 6.8 | 6.88 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,718,100 |
23 Aug 2023 | MYR | 7.01 | 7.03 | 6.78 | 6.8 | 6.8 | -0.21 (-3.00%) | 6,113,600 |
22 Aug 2023 | MYR | 6.92 | 7.18 | 6.92 | 7.01 | 7.01 | +0.11 (+1.59%) | 8,164,700 |
21 Aug 2023 | MYR | 6.79 | 6.91 | 6.78 | 6.9 | 6.9 | +0.1 (+1.47%) | 4,179,600 |
18 Aug 2023 | MYR | 6.8 | 6.82 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 3,317,900 |
17 Aug 2023 | MYR | 6.85 | 6.86 | 6.75 | 6.79 | 6.79 | -0.06 (-0.88%) | 4,252,400 |
16 Aug 2023 | MYR | 6.8 | 6.85 | 6.79 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,783,200 |