Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 3.39 | 3.45 | 3.29 | 3.41 | 3.41 | +0.03 (+0.89%) | 588,200 |
10 Aug 2023 | MYR | 3.3 | 3.41 | 3.26 | 3.38 | 3.38 | +0.08 (+2.42%) | 683,800 |
9 Aug 2023 | MYR | 3.24 | 3.31 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 316,900 |
8 Aug 2023 | MYR | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 555,100 |
7 Aug 2023 | MYR | 3.25 | 3.3 | 3.24 | 3.28 | 3.28 | -0.02 (-0.61%) | 176,700 |
4 Aug 2023 | MYR | 3.27 | 3.32 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 213,300 |
3 Aug 2023 | MYR | 3.29 | 3.33 | 3.23 | 3.3 | 3.3 | +0.01 (+0.30%) | 437,500 |
2 Aug 2023 | MYR | 3.3 | 3.3 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,109,700 |
1 Aug 2023 | MYR | 3.4 | 3.4 | 3.27 | 3.3 | 3.3 | -0.06 (-1.79%) | 718,400 |
31 Jul 2023 | MYR | 3.41 | 3.46 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 1,878,000 |
28 Jul 2023 | MYR | 3.39 | 3.47 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,769,300 |
27 Jul 2023 | MYR | 3.38 | 3.46 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 404,600 |
26 Jul 2023 | MYR | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 302,700 |
25 Jul 2023 | MYR | 3.37 | 3.45 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 530,100 |
24 Jul 2023 | MYR | 3.42 | 3.45 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 855,300 |
21 Jul 2023 | MYR | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -0.07 (-1.99%) | 446,600 |
20 Jul 2023 | MYR | 3.6 | 3.6 | 3.47 | 3.51 | 3.51 | -0.09 (-2.50%) | 1,627,000 |
18 Jul 2023 | MYR | 3.55 | 3.64 | 3.51 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,222,100 |
17 Jul 2023 | MYR | 3.51 | 3.56 | 3.45 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,090,400 |
14 Jul 2023 | MYR | 3.31 | 3.58 | 3.31 | 3.51 | 3.51 | +0.21 (+6.36%) | 3,531,100 |
13 Jul 2023 | MYR | 3.34 | 3.37 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 225,900 |
12 Jul 2023 | MYR | 3.39 | 3.39 | 3.29 | 3.32 | 3.32 | -0.06 (-1.78%) | 696,900 |
11 Jul 2023 | MYR | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 857,000 |
10 Jul 2023 | MYR | 3.31 | 3.38 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 830,500 |
7 Jul 2023 | MYR | 3.28 | 3.3 | 3.22 | 3.3 | 3.3 | +0.01 (+0.30%) | 536,300 |
6 Jul 2023 | MYR | 3.23 | 3.31 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 611,100 |
5 Jul 2023 | MYR | 3.19 | 3.3 | 3.14 | 3.28 | 3.28 | +0.08 (+2.50%) | 902,000 |
4 Jul 2023 | MYR | 3.17 | 3.26 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,259,800 |
3 Jul 2023 | MYR | 3 | 3.18 | 2.95 | 3.14 | 3.14 | +0.16 (+5.37%) | 1,515,300 |
30 Jun 2023 | MYR | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 625,000 |