Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 5.3 | 5.31 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,031,700 |
2 Oct 2023 | MYR | 5.29 | 5.31 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 2,047,400 |
29 Sep 2023 | MYR | 5.36 | 5.36 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 2,409,600 |
27 Sep 2023 | MYR | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 2,664,500 |
26 Sep 2023 | MYR | 5.35 | 5.38 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,743,800 |
25 Sep 2023 | MYR | 5.42 | 5.42 | 5.31 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,163,900 |
22 Sep 2023 | MYR | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,390,300 |
21 Sep 2023 | MYR | 5.38 | 5.43 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 2,357,900 |
20 Sep 2023 | MYR | 5.42 | 5.42 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 2,510,400 |
19 Sep 2023 | MYR | 5.45 | 5.45 | 5.28 | 5.42 | 5.42 | +0.03 (+0.56%) | 2,699,500 |
18 Sep 2023 | MYR | 5.39 | 5.47 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,225,000 |
15 Sep 2023 | MYR | 5.48 | 5.48 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 2,156,700 |
14 Sep 2023 | MYR | 5.48 | 5.48 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 1,905,800 |
13 Sep 2023 | MYR | 5.43 | 5.5 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,518,100 |
12 Sep 2023 | MYR | 5.4 | 5.48 | 5.4 | 5.48 | 5.48 | +0.09 (+1.67%) | 2,564,800 |
11 Sep 2023 | MYR | 5.34 | 5.41 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,388,100 |
8 Sep 2023 | MYR | 5.4 | 5.4 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 3,103,400 |
7 Sep 2023 | MYR | 5.39 | 5.42 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 3,045,000 |
6 Sep 2023 | MYR | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,572,300 |
5 Sep 2023 | MYR | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | -0.01 (-0.18%) | 2,696,900 |
4 Sep 2023 | MYR | 5.46 | 5.5 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,707,000 |
1 Sep 2023 | MYR | 5.38 | 5.45 | 5.36 | 5.45 | 5.45 | +0.09 (+1.68%) | 2,168,100 |
30 Aug 2023 | MYR | 5.4 | 5.42 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,911,500 |
29 Aug 2023 | MYR | 5.41 | 5.42 | 5.37 | 5.41 | 5.41 | -0.01 (-0.18%) | 2,473,400 |
28 Aug 2023 | MYR | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | -0.01 (-0.18%) | 2,279,400 |
25 Aug 2023 | MYR | 5.4 | 5.43 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 3,203,300 |
24 Aug 2023 | MYR | 5.43 | 5.43 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 2,658,400 |
23 Aug 2023 | MYR | 5.38 | 5.45 | 5.38 | 5.43 | 5.43 | +0.05 (+0.93%) | 2,437,600 |
22 Aug 2023 | MYR | 5.4 | 5.42 | 5.34 | 5.38 | 5.38 | -0.07 (-1.28%) | 3,215,200 |
21 Aug 2023 | MYR | 5.47 | 5.47 | 5.2 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,797,800 |