Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 208,000 |
27 Oct 2023 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 219,900 |
26 Oct 2023 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 3,100 |
25 Oct 2023 | MYR | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 72,800 |
24 Oct 2023 | MYR | 2.13 | 2.15 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 242,500 |
23 Oct 2023 | MYR | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 219,100 |
20 Oct 2023 | MYR | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 154,700 |
19 Oct 2023 | MYR | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 127,300 |
18 Oct 2023 | MYR | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 96,500 |
17 Oct 2023 | MYR | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 46,000 |
16 Oct 2023 | MYR | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 85,600 |
13 Oct 2023 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 148,900 |
12 Oct 2023 | MYR | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 240,700 |
11 Oct 2023 | MYR | 2.18 | 2.2 | 2.1 | 2.18 | 2.18 | -0.01 (-0.46%) | 351,900 |
10 Oct 2023 | MYR | 2.2 | 2.23 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 73,000 |
9 Oct 2023 | MYR | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 202,600 |
6 Oct 2023 | MYR | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 12,100 |
5 Oct 2023 | MYR | 2.22 | 2.24 | 2.17 | 2.23 | 2.23 | +0.01 (+0.45%) | 316,900 |
4 Oct 2023 | MYR | 2.2 | 2.22 | 2.18 | 2.22 | 2.22 | -0.01 (-0.45%) | 174,000 |
3 Oct 2023 | MYR | 2.16 | 2.25 | 2.16 | 2.23 | 2.23 | +0.04 (+1.83%) | 671,800 |
2 Oct 2023 | MYR | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | -0.02 (-0.90%) | 472,200 |
29 Sep 2023 | MYR | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 177,000 |
27 Sep 2023 | MYR | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | -0.01 (-0.45%) | 639,800 |
26 Sep 2023 | MYR | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 222,000 |
25 Sep 2023 | MYR | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 37,400 |
22 Sep 2023 | MYR | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 559,500 |
21 Sep 2023 | MYR | 2.19 | 2.2 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 141,600 |
20 Sep 2023 | MYR | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 155,100 |
19 Sep 2023 | MYR | 2.22 | 2.25 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 166,500 |
18 Sep 2023 | MYR | 2.25 | 2.29 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 148,900 |