Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 2.6 | 2.62 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 488,300 |
14 Aug 2023 | MYR | 2.64 | 2.66 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 438,700 |
11 Aug 2023 | MYR | 2.55 | 2.62 | 2.55 | 2.61 | 2.61 | +0.06 (+2.35%) | 307,500 |
10 Aug 2023 | MYR | 2.52 | 2.59 | 2.49 | 2.55 | 2.55 | +0.03 (+1.19%) | 321,600 |
9 Aug 2023 | MYR | 2.54 | 2.54 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 524,400 |
8 Aug 2023 | MYR | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | +0.06 (+2.42%) | 332,200 |
7 Aug 2023 | MYR | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 181,700 |
4 Aug 2023 | MYR | 2.48 | 2.51 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 236,200 |
3 Aug 2023 | MYR | 2.45 | 2.52 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 565,900 |
2 Aug 2023 | MYR | 2.52 | 2.54 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 1,083,300 |
1 Aug 2023 | MYR | 2.62 | 2.62 | 2.49 | 2.52 | 2.52 | -0.08 (-3.08%) | 1,174,900 |
31 Jul 2023 | MYR | 2.55 | 2.62 | 2.55 | 2.6 | 2.6 | +0.07 (+2.77%) | 605,900 |
28 Jul 2023 | MYR | 2.54 | 2.57 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 336,300 |
27 Jul 2023 | MYR | 2.49 | 2.53 | 2.47 | 2.53 | 2.53 | +0.04 (+1.61%) | 135,300 |
26 Jul 2023 | MYR | 2.51 | 2.58 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 520,900 |
25 Jul 2023 | MYR | 2.5 | 2.51 | 2.42 | 2.49 | 2.49 | -0.01 (-0.40%) | 339,200 |
24 Jul 2023 | MYR | 2.53 | 2.53 | 2.45 | 2.5 | 2.5 | -0.03 (-1.19%) | 468,400 |
21 Jul 2023 | MYR | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -0.07 (-2.69%) | 1,262,400 |
20 Jul 2023 | MYR | 2.47 | 2.65 | 2.47 | 2.6 | 2.6 | +0.15 (+6.12%) | 3,223,300 |
18 Jul 2023 | MYR | 2.41 | 2.47 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 1,771,000 |
17 Jul 2023 | MYR | 2.3 | 2.43 | 2.27 | 2.39 | 2.39 | +0.09 (+3.91%) | 4,531,000 |
14 Jul 2023 | MYR | 2.29 | 2.36 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 3,271,700 |
13 Jul 2023 | MYR | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 659,300 |
12 Jul 2023 | MYR | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 302,500 |
11 Jul 2023 | MYR | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 233,100 |
10 Jul 2023 | MYR | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 644,900 |
7 Jul 2023 | MYR | 2.33 | 2.35 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 1,287,500 |
6 Jul 2023 | MYR | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 540,000 |
5 Jul 2023 | MYR | 2.36 | 2.38 | 2.29 | 2.38 | 2.38 | +0.04 (+1.71%) | 682,300 |
4 Jul 2023 | MYR | 2.42 | 2.42 | 2.3 | 2.34 | 2.34 | -0.02 (-0.85%) | 762,600 |