Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 2 | 2.01 | 1.95 | 1.99 | 1.99 | -0.02 (-1.00%) | 15,114,800 |
29 Aug 2023 | MYR | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 22,250,700 |
28 Aug 2023 | MYR | 1.89 | 2.03 | 1.88 | 2.01 | 2.01 | +0.11 (+5.79%) | 19,542,900 |
25 Aug 2023 | MYR | 1.9 | 1.9 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 10,662,500 |
24 Aug 2023 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 9,494,600 |
23 Aug 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 14,699,400 |
22 Aug 2023 | MYR | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 7,224,000 |
21 Aug 2023 | MYR | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 15,642,700 |
18 Aug 2023 | MYR | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 16,799,900 |
17 Aug 2023 | MYR | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | +0.07 (+3.78%) | 19,644,100 |
16 Aug 2023 | MYR | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 10,583,900 |
15 Aug 2023 | MYR | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 20,294,000 |
14 Aug 2023 | MYR | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 6,049,200 |
11 Aug 2023 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 5,543,600 |
10 Aug 2023 | MYR | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 3,507,300 |
9 Aug 2023 | MYR | 1.8 | 1.84 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 19,318,700 |
8 Aug 2023 | MYR | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 7,680,000 |
7 Aug 2023 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 7,375,600 |
4 Aug 2023 | MYR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 7,042,400 |
3 Aug 2023 | MYR | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 4,982,100 |
2 Aug 2023 | MYR | 1.77 | 1.81 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 10,947,100 |
1 Aug 2023 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 5,038,900 |
31 Jul 2023 | MYR | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | +0.06 (+3.47%) | 9,607,200 |
28 Jul 2023 | MYR | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 5,480,300 |
27 Jul 2023 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 2,550,700 |
26 Jul 2023 | MYR | 1.7 | 1.72 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 10,193,200 |
25 Jul 2023 | MYR | 1.66 | 1.72 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 5,542,400 |
24 Jul 2023 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,362,200 |
21 Jul 2023 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,982,700 |
20 Jul 2023 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 4,565,400 |