Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 161,000 |
24 Oct 2023 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 283,700 |
23 Oct 2023 | MYR | 2.09 | 2.13 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 795,300 |
20 Oct 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 388,100 |
19 Oct 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 388,500 |
18 Oct 2023 | MYR | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 457,800 |
17 Oct 2023 | MYR | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 453,200 |
16 Oct 2023 | MYR | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 461,900 |
13 Oct 2023 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 203,700 |
12 Oct 2023 | MYR | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,018,300 |
11 Oct 2023 | MYR | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 375,200 |
10 Oct 2023 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 246,700 |
9 Oct 2023 | MYR | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 466,600 |
6 Oct 2023 | MYR | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 328,000 |
5 Oct 2023 | MYR | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,549,600 |
4 Oct 2023 | MYR | 2.08 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 314,600 |
3 Oct 2023 | MYR | 2.07 | 2.11 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,115,300 |
2 Oct 2023 | MYR | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 1,300,300 |
29 Sep 2023 | MYR | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,066,200 |
27 Sep 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 490,400 |
26 Sep 2023 | MYR | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 772,300 |
25 Sep 2023 | MYR | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | +0.03 (+1.40%) | 9,493,400 |
22 Sep 2023 | MYR | 2.1 | 2.15 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,693,600 |
21 Sep 2023 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,459,100 |
20 Sep 2023 | MYR | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 3,855,700 |
19 Sep 2023 | MYR | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,704,000 |
18 Sep 2023 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 695,200 |
15 Sep 2023 | MYR | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,866,000 |
14 Sep 2023 | MYR | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,529,400 |
13 Sep 2023 | MYR | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 2,032,800 |