Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Aug 2023 | MYR | 5.48 | 5.49 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 2,499,100 |
17 Aug 2023 | MYR | 5.48 | 5.49 | 5.46 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,909,900 |
16 Aug 2023 | MYR | 5.5 | 5.53 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,591,200 |
15 Aug 2023 | MYR | 5.52 | 5.53 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 3,043,800 |
14 Aug 2023 | MYR | 5.84 | 5.89 | 5.45 | 5.48 | 5.48 | -0.36 (-6.16%) | 3,481,800 |
11 Aug 2023 | MYR | 6.08 | 6.08 | 5.82 | 5.84 | 5.84 | -0.26 (-4.26%) | 3,302,200 |
10 Aug 2023 | MYR | 6.09 | 6.13 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,493,300 |
9 Aug 2023 | MYR | 6.13 | 6.13 | 6.09 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,120,000 |
8 Aug 2023 | MYR | 6.14 | 6.14 | 6.09 | 6.13 | 6.13 | -0.01 (-0.16%) | 2,624,600 |
7 Aug 2023 | MYR | 6.15 | 6.15 | 6.11 | 6.14 | 6.14 | 0.0 (0.0%) | 2,265,500 |
4 Aug 2023 | MYR | 6.13 | 6.16 | 6.13 | 6.14 | 6.14 | 0.0 (0.0%) | 2,523,000 |
3 Aug 2023 | MYR | 6.16 | 6.16 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,158,400 |
2 Aug 2023 | MYR | 6.19 | 6.19 | 6.12 | 6.15 | 6.15 | -0.04 (-0.65%) | 2,280,400 |
1 Aug 2023 | MYR | 6.2 | 6.2 | 6.15 | 6.19 | 6.19 | 0.0 (0.0%) | 2,396,600 |
31 Jul 2023 | MYR | 6.16 | 6.19 | 6.11 | 6.19 | 6.19 | +0.05 (+0.81%) | 2,955,100 |
28 Jul 2023 | MYR | 6.18 | 6.19 | 6.12 | 6.14 | 6.14 | -0.04 (-0.65%) | 2,180,600 |
27 Jul 2023 | MYR | 6.19 | 6.2 | 6.16 | 6.18 | 6.18 | 0.0 (0.0%) | 2,794,900 |
26 Jul 2023 | MYR | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 2,721,500 |
25 Jul 2023 | MYR | 6.18 | 6.18 | 6.08 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,452,400 |
24 Jul 2023 | MYR | 6.16 | 6.18 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 3,276,100 |
21 Jul 2023 | MYR | 6.2 | 6.2 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,846,500 |
20 Jul 2023 | MYR | 6.12 | 6.2 | 6.12 | 6.18 | 6.18 | -0.01 (-0.16%) | 2,494,200 |
18 Jul 2023 | MYR | 6.19 | 6.19 | 6.14 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,900,000 |
17 Jul 2023 | MYR | 6.17 | 6.2 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,521,600 |
14 Jul 2023 | MYR | 6.19 | 6.19 | 6.07 | 6.15 | 6.15 | -0.04 (-0.65%) | 2,195,100 |
13 Jul 2023 | MYR | 6.1 | 6.19 | 6.1 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,622,800 |
12 Jul 2023 | MYR | 6.12 | 6.2 | 6.08 | 6.2 | 6.2 | +0.12 (+1.97%) | 2,567,000 |
11 Jul 2023 | MYR | 6.1 | 6.1 | 6.04 | 6.08 | 6.08 | +0.03 (+0.50%) | 2,847,000 |