Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Sep 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,389,100 |
11 Sep 2023 | MYR | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 2,027,700 |
8 Sep 2023 | MYR | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,403,800 |
7 Sep 2023 | MYR | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 787,100 |
6 Sep 2023 | MYR | 2.11 | 2.12 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 2,726,700 |
5 Sep 2023 | MYR | 1.97 | 2.15 | 1.97 | 2.11 | 2.11 | +0.14 (+7.11%) | 11,848,700 |
4 Sep 2023 | MYR | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | +0.05 (+2.60%) | 2,012,700 |
1 Sep 2023 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 531,200 |
30 Aug 2023 | MYR | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 822,800 |
29 Aug 2023 | MYR | 1.92 | 1.93 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 502,800 |
28 Aug 2023 | MYR | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,440,600 |
25 Aug 2023 | MYR | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,355,100 |
24 Aug 2023 | MYR | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 553,300 |
23 Aug 2023 | MYR | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 947,000 |
22 Aug 2023 | MYR | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 243,700 |
21 Aug 2023 | MYR | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 603,000 |
18 Aug 2023 | MYR | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 680,100 |
17 Aug 2023 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 494,600 |
16 Aug 2023 | MYR | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 398,600 |
15 Aug 2023 | MYR | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 367,100 |
14 Aug 2023 | MYR | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 451,200 |
11 Aug 2023 | MYR | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 835,500 |
10 Aug 2023 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 685,000 |