Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,181,000 |
3 Oct 2023 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,527,800 |
2 Oct 2023 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,360,200 |
29 Sep 2023 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,268,400 |
27 Sep 2023 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,752,800 |
26 Sep 2023 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,187,400 |
25 Sep 2023 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,397,500 |
22 Sep 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 4,441,700 |
21 Sep 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,854,600 |
20 Sep 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 2,891,100 |
19 Sep 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 4,376,200 |
18 Sep 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,306,500 |
15 Sep 2023 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 6,420,500 |
14 Sep 2023 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,335,800 |
13 Sep 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,099,100 |
12 Sep 2023 | MYR | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 2,988,900 |
11 Sep 2023 | MYR | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,180,800 |
8 Sep 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,902,200 |
7 Sep 2023 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,211,500 |
6 Sep 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,633,400 |
5 Sep 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 2,734,900 |
4 Sep 2023 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,757,000 |
1 Sep 2023 | MYR | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 7,067,800 |
30 Aug 2023 | MYR | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 7,442,400 |
29 Aug 2023 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 4,322,300 |
28 Aug 2023 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 4,059,800 |
25 Aug 2023 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,938,000 |
24 Aug 2023 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 4,692,200 |
23 Aug 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,665,200 |
22 Aug 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,459,700 |