Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 2.6 | 2.7 | 2.57 | 2.67 | 2.67 | +0.07 (+2.69%) | 1,408,400 |
26 Sep 2023 | MYR | 2.6 | 2.64 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 343,400 |
25 Sep 2023 | MYR | 2.56 | 2.64 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 501,800 |
22 Sep 2023 | MYR | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 213,000 |
21 Sep 2023 | MYR | 2.66 | 2.66 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 84,000 |
20 Sep 2023 | MYR | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | +0.06 (+2.31%) | 592,700 |
19 Sep 2023 | MYR | 2.57 | 2.62 | 2.51 | 2.6 | 2.6 | +0.04 (+1.56%) | 809,100 |
18 Sep 2023 | MYR | 2.51 | 2.61 | 2.51 | 2.56 | 2.56 | +0.06 (+2.40%) | 639,300 |
15 Sep 2023 | MYR | 2.57 | 2.57 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 494,500 |
14 Sep 2023 | MYR | 2.47 | 2.55 | 2.47 | 2.53 | 2.53 | +0.06 (+2.43%) | 1,112,000 |
13 Sep 2023 | MYR | 2.46 | 2.5 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 265,900 |
12 Sep 2023 | MYR | 2.56 | 2.56 | 2.42 | 2.47 | 2.47 | -0.07 (-2.76%) | 2,000,700 |
11 Sep 2023 | MYR | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -0.1 (-3.79%) | 512,500 |
8 Sep 2023 | MYR | 2.57 | 2.64 | 2.57 | 2.64 | 2.64 | +0.02 (+0.76%) | 164,300 |
7 Sep 2023 | MYR | 2.6 | 2.62 | 2.57 | 2.62 | 2.62 | +0.01 (+0.38%) | 180,700 |
6 Sep 2023 | MYR | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 143,700 |
5 Sep 2023 | MYR | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 193,800 |
4 Sep 2023 | MYR | 2.63 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 177,100 |
1 Sep 2023 | MYR | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 189,300 |
30 Aug 2023 | MYR | 2.66 | 2.76 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 322,200 |
29 Aug 2023 | MYR | 2.67 | 2.67 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 616,100 |
28 Aug 2023 | MYR | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 104,700 |
25 Aug 2023 | MYR | 2.73 | 2.76 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 497,900 |
24 Aug 2023 | MYR | 2.51 | 2.83 | 2.51 | 2.74 | 2.74 | +0.23 (+9.16%) | 2,158,900 |
23 Aug 2023 | MYR | 2.57 | 2.57 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 756,300 |
22 Aug 2023 | MYR | 2.6 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 122,800 |
21 Aug 2023 | MYR | 2.61 | 2.62 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 715,900 |
18 Aug 2023 | MYR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 465,700 |
17 Aug 2023 | MYR | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 351,300 |
16 Aug 2023 | MYR | 2.6 | 2.64 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 280,300 |