Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 5.05 | 5.1 | 5.02 | 5.02 | 5.02 | -0.06 (-1.18%) | 56,500 |
14 Aug 2023 | MYR | 5.11 | 5.12 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 33,200 |
11 Aug 2023 | MYR | 5.08 | 5.15 | 5.07 | 5.15 | 5.15 | +0.07 (+1.38%) | 57,700 |
10 Aug 2023 | MYR | 5.1 | 5.1 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,800 |
9 Aug 2023 | MYR | 5.02 | 5.18 | 5.02 | 5.1 | 5.1 | +0.08 (+1.59%) | 39,600 |
8 Aug 2023 | MYR | 5.1 | 5.1 | 5.02 | 5.02 | 5.02 | -0.07 (-1.38%) | 17,000 |
7 Aug 2023 | MYR | 5.1 | 5.1 | 5.09 | 5.09 | 5.09 | -0.03 (-0.59%) | 11,000 |
4 Aug 2023 | MYR | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 1,000 |
3 Aug 2023 | MYR | 5.1 | 5.24 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 88,000 |
2 Aug 2023 | MYR | 5.05 | 5.1 | 5.05 | 5.08 | 5.08 | +0.05 (+0.99%) | 33,700 |
1 Aug 2023 | MYR | 4.97 | 5.07 | 4.96 | 5.03 | 5.03 | +0.11 (+2.24%) | 58,000 |
31 Jul 2023 | MYR | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | +0.02 (+0.41%) | 4,000 |
28 Jul 2023 | MYR | 4.91 | 4.93 | 4.9 | 4.9 | 4.9 | -0.01 (-0.20%) | 24,800 |
27 Jul 2023 | MYR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
26 Jul 2023 | MYR | 4.88 | 4.93 | 4.83 | 4.91 | 4.91 | 0.0 (0.0%) | 11,800 |
25 Jul 2023 | MYR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
24 Jul 2023 | MYR | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | -0.06 (-1.21%) | 25,800 |
21 Jul 2023 | MYR | 4.9 | 5.03 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 19,500 |
20 Jul 2023 | MYR | 5 | 5 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 15,200 |
18 Jul 2023 | MYR | 4.95 | 5.08 | 4.95 | 5.06 | 5.06 | +0.19 (+3.90%) | 66,300 |
17 Jul 2023 | MYR | 4.86 | 4.98 | 4.8 | 4.87 | 4.87 | +0.07 (+1.46%) | 45,400 |
14 Jul 2023 | MYR | 4.8 | 4.86 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 22,700 |
13 Jul 2023 | MYR | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 18,900 |
12 Jul 2023 | MYR | 4.63 | 4.73 | 4.63 | 4.73 | 4.73 | +0.11 (+2.38%) | 13,500 |
11 Jul 2023 | MYR | 4.72 | 4.72 | 4.61 | 4.62 | 4.62 | -0.15 (-3.14%) | 141,800 |
10 Jul 2023 | MYR | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 55,100 |
7 Jul 2023 | MYR | 4.78 | 4.8 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 4,600 |
6 Jul 2023 | MYR | 4.79 | 4.8 | 4.77 | 4.77 | 4.77 | -0.01 (-0.21%) | 55,100 |
5 Jul 2023 | MYR | 4.87 | 4.9 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 82,700 |
4 Jul 2023 | MYR | 4.84 | 4.9 | 4.78 | 4.8 | 4.8 | -0.25 (-4.95%) | 57,500 |