Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 4.07 | 4.08 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 81,200 |
26 Sep 2023 | MYR | 4.09 | 4.1 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 434,500 |
25 Sep 2023 | MYR | 4.05 | 4.11 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 482,800 |
22 Sep 2023 | MYR | 4.07 | 4.1 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 308,200 |
21 Sep 2023 | MYR | 4.06 | 4.13 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 308,700 |
20 Sep 2023 | MYR | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,174,300 |
19 Sep 2023 | MYR | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,290,600 |
18 Sep 2023 | MYR | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 627,600 |
15 Sep 2023 | MYR | 4.18 | 4.2 | 4.07 | 4.2 | 4.2 | +0.09 (+2.19%) | 629,600 |
14 Sep 2023 | MYR | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 404,100 |
13 Sep 2023 | MYR | 4.17 | 4.17 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,326,100 |
12 Sep 2023 | MYR | 4.17 | 4.19 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,038,400 |
11 Sep 2023 | MYR | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 130,500 |
8 Sep 2023 | MYR | 4.2 | 4.2 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 912,900 |
7 Sep 2023 | MYR | 4.22 | 4.22 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 362,400 |
6 Sep 2023 | MYR | 4.27 | 4.27 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 148,400 |
5 Sep 2023 | MYR | 4.27 | 4.27 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 93,300 |
4 Sep 2023 | MYR | 4.29 | 4.29 | 4.21 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,469,200 |
1 Sep 2023 | MYR | 4.31 | 4.31 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 966,800 |
30 Aug 2023 | MYR | 4.26 | 4.31 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 781,100 |
29 Aug 2023 | MYR | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | +0.03 (+0.71%) | 417,000 |
28 Aug 2023 | MYR | 4.24 | 4.26 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,062,000 |
25 Aug 2023 | MYR | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -0.08 (-1.86%) | 2,001,500 |
24 Aug 2023 | MYR | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 133,500 |
23 Aug 2023 | MYR | 4.32 | 4.37 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,332,800 |
22 Aug 2023 | MYR | 4.29 | 4.34 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 82,600 |
21 Aug 2023 | MYR | 4.28 | 4.31 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 59,000 |
18 Aug 2023 | MYR | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 593,000 |
17 Aug 2023 | MYR | 4.32 | 4.37 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 161,900 |
16 Aug 2023 | MYR | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | 0.0 (0.0%) | 1,072,800 |