Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | MYR | 19.98 | 20.12 | 19.84 | 20.06 | 20.06 | +0.16 (+0.80%) | 1,643,200 |
14 Sep 2023 | MYR | 19.72 | 20.08 | 19.72 | 19.9 | 19.9 | +0.08 (+0.40%) | 746,300 |
13 Sep 2023 | MYR | 19.76 | 19.96 | 19.76 | 19.82 | 19.82 | 0.0 (0.0%) | 694,800 |
12 Sep 2023 | MYR | 19.84 | 19.92 | 19.7 | 19.82 | 19.82 | 0.0 (0.0%) | 1,020,200 |
11 Sep 2023 | MYR | 19.7 | 19.82 | 19.7 | 19.82 | 19.82 | +0.02 (+0.10%) | 563,000 |
8 Sep 2023 | MYR | 19.8 | 19.8 | 19.66 | 19.8 | 19.8 | 0.0 (0.0%) | 663,500 |
7 Sep 2023 | MYR | 19.96 | 19.96 | 19.8 | 19.8 | 19.8 | -0.02 (-0.10%) | 657,700 |
6 Sep 2023 | MYR | 19.9 | 19.9 | 19.78 | 19.82 | 19.82 | -0.08 (-0.40%) | 162,800 |
5 Sep 2023 | MYR | 19.82 | 19.98 | 19.68 | 19.9 | 19.9 | 0.0 (0.0%) | 1,046,500 |
4 Sep 2023 | MYR | 20 | 20 | 19.78 | 19.9 | 19.9 | -0.1 (-0.50%) | 568,700 |
1 Sep 2023 | MYR | 20 | 20.16 | 19.84 | 20 | 20 | +0.04 (+0.20%) | 1,163,600 |
30 Aug 2023 | MYR | 20 | 20.1 | 19.82 | 19.96 | 19.96 | +0.08 (+0.40%) | 1,260,300 |
29 Aug 2023 | MYR | 19.8 | 19.96 | 19.8 | 19.88 | 19.88 | +0.08 (+0.40%) | 170,600 |
28 Aug 2023 | MYR | 19.84 | 19.86 | 19.6 | 19.8 | 19.8 | +0.04 (+0.20%) | 632,600 |
25 Aug 2023 | MYR | 19.82 | 19.9 | 19.4 | 19.76 | 19.76 | -0.04 (-0.20%) | 573,700 |
24 Aug 2023 | MYR | 19.86 | 19.86 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 574,600 |
23 Aug 2023 | MYR | 19.9 | 19.9 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 658,000 |
22 Aug 2023 | MYR | 19.74 | 19.86 | 19.68 | 19.8 | 19.8 | -0.04 (-0.20%) | 554,800 |
21 Aug 2023 | MYR | 19.86 | 19.88 | 19.72 | 19.84 | 19.84 | -0.06 (-0.30%) | 721,600 |
18 Aug 2023 | MYR | 19.88 | 19.98 | 19.76 | 19.9 | 19.9 | +0.02 (+0.10%) | 909,600 |
17 Aug 2023 | MYR | 19.9 | 19.98 | 19.76 | 19.88 | 19.88 | -0.04 (-0.20%) | 1,567,800 |
16 Aug 2023 | MYR | 19.92 | 19.94 | 19.72 | 19.92 | 19.92 | -0.02 (-0.10%) | 432,700 |
15 Aug 2023 | MYR | 19.8 | 20.06 | 19.8 | 19.94 | 19.94 | +0.04 (+0.20%) | 1,923,700 |
14 Aug 2023 | MYR | 19.76 | 19.9 | 19.56 | 19.9 | 19.9 | +0.1 (+0.51%) | 172,300 |
11 Aug 2023 | MYR | 19.94 | 19.94 | 19.62 | 19.8 | 19.8 | -0.06 (-0.30%) | 464,300 |
10 Aug 2023 | MYR | 19.82 | 19.9 | 19.72 | 19.86 | 19.86 | -0.24 (-1.19%) | 288,600 |
9 Aug 2023 | MYR | 19.7 | 20.1 | 19.64 | 20.1 | 20.1 | +0.4 (+2.03%) | 937,200 |
8 Aug 2023 | MYR | 19.52 | 19.84 | 19.52 | 19.7 | 19.7 | +0.04 (+0.20%) | 238,500 |
7 Aug 2023 | MYR | 19.58 | 19.8 | 19.52 | 19.66 | 19.66 | +0.08 (+0.41%) | 200,000 |
4 Aug 2023 | MYR | 19.56 | 19.68 | 19.44 | 19.58 | 19.58 | +0.14 (+0.72%) | 633,700 |