Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 4.29 | 4.34 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 226,500 |
14 Aug 2023 | MYR | 4.28 | 4.3 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 87,200 |
11 Aug 2023 | MYR | 4.25 | 4.3 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 1,113,700 |
10 Aug 2023 | MYR | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 245,800 |
9 Aug 2023 | MYR | 4.29 | 4.33 | 4.23 | 4.33 | 4.33 | +0.05 (+1.17%) | 1,113,300 |
8 Aug 2023 | MYR | 4.28 | 4.31 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 216,900 |
7 Aug 2023 | MYR | 4.3 | 4.35 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,346,000 |
4 Aug 2023 | MYR | 4.3 | 4.34 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 144,200 |
3 Aug 2023 | MYR | 4.38 | 4.4 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 722,800 |
2 Aug 2023 | MYR | 4.3 | 4.39 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 278,800 |
1 Aug 2023 | MYR | 4.32 | 4.34 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 436,900 |
31 Jul 2023 | MYR | 4.24 | 4.39 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 1,483,100 |
28 Jul 2023 | MYR | 4.23 | 4.28 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 156,300 |
27 Jul 2023 | MYR | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 1,403,200 |
26 Jul 2023 | MYR | 4.38 | 4.39 | 4.25 | 4.25 | 4.25 | -0.12 (-2.75%) | 560,700 |
25 Jul 2023 | MYR | 4.28 | 4.4 | 4.28 | 4.37 | 4.37 | +0.1 (+2.34%) | 622,000 |
24 Jul 2023 | MYR | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 430,300 |
21 Jul 2023 | MYR | 4.2 | 4.21 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 376,500 |
20 Jul 2023 | MYR | 4.22 | 4.23 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 510,700 |
18 Jul 2023 | MYR | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 798,200 |
17 Jul 2023 | MYR | 4.23 | 4.23 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 492,700 |
14 Jul 2023 | MYR | 4.25 | 4.27 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 517,100 |
13 Jul 2023 | MYR | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 568,900 |
12 Jul 2023 | MYR | 4.34 | 4.34 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 903,300 |
11 Jul 2023 | MYR | 4.32 | 4.34 | 4.25 | 4.34 | 4.34 | +0.02 (+0.46%) | 2,139,000 |
10 Jul 2023 | MYR | 4.49 | 4.49 | 4.28 | 4.32 | 4.32 | -0.13 (-2.92%) | 683,600 |
7 Jul 2023 | MYR | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -0.07 (-1.55%) | 303,000 |
6 Jul 2023 | MYR | 4.48 | 4.59 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 875,500 |
5 Jul 2023 | MYR | 4.38 | 4.5 | 4.36 | 4.48 | 4.48 | +0.09 (+2.05%) | 2,406,300 |
4 Jul 2023 | MYR | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | +0.05 (+1.15%) | 333,100 |