Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | MYR | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 8,600 |
25 Sep 2023 | MYR | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 2,500 |
22 Sep 2023 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 6,300 |
21 Sep 2023 | MYR | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,300 |
20 Sep 2023 | MYR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
19 Sep 2023 | MYR | 3.57 | 3.6 | 3.56 | 3.56 | 3.56 | +0.06 (+1.71%) | 7,000 |
18 Sep 2023 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 15,000 |
15 Sep 2023 | MYR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,500 |
14 Sep 2023 | MYR | 3.5 | 3.53 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 5,500 |
13 Sep 2023 | MYR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
12 Sep 2023 | MYR | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | +0.07 (+2.02%) | 5,400 |
11 Sep 2023 | MYR | 3.46 | 3.5 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 9,700 |
8 Sep 2023 | MYR | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,000 |
7 Sep 2023 | MYR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.07 (+2.04%) | 1,200 |
6 Sep 2023 | MYR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,800 |
5 Sep 2023 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.1 (-2.84%) | 2,100 |
4 Sep 2023 | MYR | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,300 |
1 Sep 2023 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 9,000 |
30 Aug 2023 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
29 Aug 2023 | MYR | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 7,000 |
28 Aug 2023 | MYR | 3.52 | 3.52 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 7,100 |
25 Aug 2023 | MYR | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 24,700 |
24 Aug 2023 | MYR | 3.5 | 3.5 | 3.49 | 3.49 | 3.49 | -0.01 (-0.29%) | 8,400 |
23 Aug 2023 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
22 Aug 2023 | MYR | 3.5 | 3.5 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 11,700 |
21 Aug 2023 | MYR | 3.5 | 3.5 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 31,000 |
18 Aug 2023 | MYR | 3.61 | 3.61 | 3.5 | 3.52 | 3.52 | -0.13 (-3.56%) | 104,000 |
17 Aug 2023 | MYR | 4 | 4 | 3.61 | 3.65 | 3.65 | -0.35 (-8.75%) | 61,700 |
16 Aug 2023 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 13,000 |
15 Aug 2023 | MYR | 4 | 4 | 4 | 4 | 4 | +0.03 (+0.76%) | 5,000 |