Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | MYR | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 4,061,800 |
12 Oct 2023 | MYR | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 12,902,100 |
11 Oct 2023 | MYR | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 9,793,300 |
10 Oct 2023 | MYR | 1.95 | 1.97 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 20,896,600 |
9 Oct 2023 | MYR | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 4,189,000 |
6 Oct 2023 | MYR | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 10,221,900 |
5 Oct 2023 | MYR | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,489,300 |
4 Oct 2023 | MYR | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 7,325,100 |
3 Oct 2023 | MYR | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 6,077,400 |
2 Oct 2023 | MYR | 1.98 | 2.01 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 3,587,900 |
29 Sep 2023 | MYR | 2 | 2.04 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 6,555,200 |
27 Sep 2023 | MYR | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 4,570,000 |
26 Sep 2023 | MYR | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 7,864,100 |
25 Sep 2023 | MYR | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.04 (-1.97%) | 6,008,000 |
22 Sep 2023 | MYR | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 6,464,500 |
21 Sep 2023 | MYR | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 8,704,200 |
20 Sep 2023 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 7,771,700 |
19 Sep 2023 | MYR | 2 | 2.03 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 6,583,300 |
18 Sep 2023 | MYR | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 3,748,500 |
15 Sep 2023 | MYR | 1.96 | 2.05 | 1.94 | 2.03 | 2.03 | +0.06 (+3.05%) | 10,297,700 |
14 Sep 2023 | MYR | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 6,864,200 |
13 Sep 2023 | MYR | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 10,327,700 |
12 Sep 2023 | MYR | 1.92 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 8,971,200 |
11 Sep 2023 | MYR | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,477,100 |
8 Sep 2023 | MYR | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 6,190,800 |
7 Sep 2023 | MYR | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 6,468,800 |
6 Sep 2023 | MYR | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | +0.06 (+3.13%) | 10,160,700 |
5 Sep 2023 | MYR | 1.97 | 1.98 | 1.89 | 1.92 | 1.92 | -0.06 (-3.03%) | 5,604,000 |
4 Sep 2023 | MYR | 1.96 | 2 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 11,310,300 |
1 Sep 2023 | MYR | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 9,701,400 |