Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 8,500 |
26 Sep 2023 | MYR | 4.77 | 4.79 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 49,900 |
25 Sep 2023 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.01 (+0.21%) | 3,100 |
22 Sep 2023 | MYR | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.01 (-0.21%) | 73,600 |
21 Sep 2023 | MYR | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,018,600 |
20 Sep 2023 | MYR | 4.75 | 4.78 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 81,700 |
19 Sep 2023 | MYR | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | +0.09 (+1.92%) | 17,900 |
18 Sep 2023 | MYR | 4.76 | 4.83 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 32,300 |
15 Sep 2023 | MYR | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | +0.03 (+0.64%) | 11,000 |
14 Sep 2023 | MYR | 4.86 | 4.86 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 33,700 |
13 Sep 2023 | MYR | 4.76 | 4.77 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 54,800 |
12 Sep 2023 | MYR | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 12,100 |
11 Sep 2023 | MYR | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 11,400 |
8 Sep 2023 | MYR | 4.85 | 4.88 | 4.83 | 4.83 | 4.83 | -0.02 (-0.41%) | 24,200 |
7 Sep 2023 | MYR | 4.85 | 4.85 | 4.79 | 4.85 | 4.85 | +0.08 (+1.68%) | 54,900 |
6 Sep 2023 | MYR | 4.8 | 4.8 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 10,000 |
5 Sep 2023 | MYR | 4.87 | 4.87 | 4.76 | 4.8 | 4.8 | -0.08 (-1.64%) | 25,300 |
4 Sep 2023 | MYR | 4.76 | 4.89 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 38,300 |
1 Sep 2023 | MYR | 4.88 | 4.91 | 4.78 | 4.8 | 4.8 | +0.05 (+1.05%) | 38,500 |
30 Aug 2023 | MYR | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,900 |
29 Aug 2023 | MYR | 4.75 | 4.8 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 65,800 |
28 Aug 2023 | MYR | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.25 (-5.01%) | 227,900 |
25 Aug 2023 | MYR | 5.01 | 5.01 | 4.88 | 4.99 | 4.99 | -0.03 (-0.60%) | 74,000 |
24 Aug 2023 | MYR | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 31,900 |
23 Aug 2023 | MYR | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 90,100 |
22 Aug 2023 | MYR | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 18,600 |
21 Aug 2023 | MYR | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 7,900 |
18 Aug 2023 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 16,100 |
17 Aug 2023 | MYR | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 17,300 |
16 Aug 2023 | MYR | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | +0.01 (+0.20%) | 28,100 |