Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | MYR | 2.32 | 2.39 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 1,336,200 |
18 Sep 2023 | MYR | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 562,400 |
15 Sep 2023 | MYR | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 915,200 |
14 Sep 2023 | MYR | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 1,255,100 |
13 Sep 2023 | MYR | 2.38 | 2.4 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 657,000 |
12 Sep 2023 | MYR | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 945,300 |
11 Sep 2023 | MYR | 2.4 | 2.44 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 879,300 |
8 Sep 2023 | MYR | 2.47 | 2.47 | 2.36 | 2.41 | 2.41 | -0.07 (-2.82%) | 1,153,700 |
7 Sep 2023 | MYR | 2.45 | 2.48 | 2.41 | 2.48 | 2.48 | +0.03 (+1.22%) | 1,221,800 |
6 Sep 2023 | MYR | 2.46 | 2.46 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 419,000 |
5 Sep 2023 | MYR | 2.47 | 2.49 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 1,324,400 |
4 Sep 2023 | MYR | 2.4 | 2.5 | 2.36 | 2.47 | 2.47 | +0.07 (+2.92%) | 1,613,900 |
1 Sep 2023 | MYR | 2.38 | 2.4 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 340,300 |
30 Aug 2023 | MYR | 2.35 | 2.39 | 2.29 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,090,100 |
29 Aug 2023 | MYR | 2.55 | 2.55 | 2.37 | 2.37 | 2.37 | -0.2 (-7.78%) | 1,608,800 |
28 Aug 2023 | MYR | 2.61 | 2.63 | 2.53 | 2.57 | 2.57 | -0.04 (-1.53%) | 962,200 |
25 Aug 2023 | MYR | 2.55 | 2.61 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 1,298,000 |
24 Aug 2023 | MYR | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 948,200 |
23 Aug 2023 | MYR | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 891,600 |
22 Aug 2023 | MYR | 2.68 | 2.68 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 974,700 |
21 Aug 2023 | MYR | 2.56 | 2.6 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 816,600 |
18 Aug 2023 | MYR | 2.55 | 2.58 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 1,008,300 |
17 Aug 2023 | MYR | 2.58 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 1,021,200 |
16 Aug 2023 | MYR | 2.58 | 2.6 | 2.54 | 2.6 | 2.6 | +0.01 (+0.39%) | 979,300 |
15 Aug 2023 | MYR | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,071,200 |
14 Aug 2023 | MYR | 2.64 | 2.64 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 475,100 |
11 Aug 2023 | MYR | 2.58 | 2.63 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 596,300 |
10 Aug 2023 | MYR | 2.63 | 2.65 | 2.56 | 2.65 | 2.65 | +0.02 (+0.76%) | 612,500 |
9 Aug 2023 | MYR | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 366,700 |
8 Aug 2023 | MYR | 2.73 | 2.73 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 590,700 |