Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | MYR | 2.19 | 2.28 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,265,200 |
9 Aug 2023 | MYR | 2.21 | 2.24 | 2.15 | 2.2 | 2.2 | -0.06 (-2.65%) | 2,636,500 |
8 Aug 2023 | MYR | 2.31 | 2.32 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 720,100 |
7 Aug 2023 | MYR | 2.32 | 2.32 | 2.27 | 2.32 | 2.32 | 0.0 (0.0%) | 287,600 |
4 Aug 2023 | MYR | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 512,400 |
3 Aug 2023 | MYR | 2.27 | 2.35 | 2.26 | 2.31 | 2.31 | +0.02 (+0.87%) | 870,700 |
2 Aug 2023 | MYR | 2.33 | 2.38 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,563,100 |
1 Aug 2023 | MYR | 2.4 | 2.46 | 2.34 | 2.35 | 2.35 | -0.05 (-2.08%) | 776,200 |
31 Jul 2023 | MYR | 2.45 | 2.48 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,845,500 |
28 Jul 2023 | MYR | 2.23 | 2.42 | 2.22 | 2.42 | 2.42 | +0.19 (+8.52%) | 4,093,200 |
27 Jul 2023 | MYR | 2.18 | 2.25 | 2.18 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,096,600 |
26 Jul 2023 | MYR | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 343,000 |
25 Jul 2023 | MYR | 2.19 | 2.22 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 455,500 |
24 Jul 2023 | MYR | 2.18 | 2.22 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 302,800 |
21 Jul 2023 | MYR | 2.23 | 2.26 | 2.17 | 2.2 | 2.2 | -0.03 (-1.35%) | 680,300 |
20 Jul 2023 | MYR | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | -0.02 (-0.89%) | 343,500 |
18 Jul 2023 | MYR | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 308,100 |
17 Jul 2023 | MYR | 2.27 | 2.28 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 676,100 |
14 Jul 2023 | MYR | 2.25 | 2.28 | 2.25 | 2.27 | 2.27 | +0.06 (+2.71%) | 1,017,400 |
13 Jul 2023 | MYR | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 342,400 |
12 Jul 2023 | MYR | 2.19 | 2.26 | 2.17 | 2.23 | 2.23 | +0.04 (+1.83%) | 891,100 |
11 Jul 2023 | MYR | 2.2 | 2.21 | 2.12 | 2.19 | 2.19 | -0.01 (-0.45%) | 650,700 |
10 Jul 2023 | MYR | 2.22 | 2.28 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 605,700 |
7 Jul 2023 | MYR | 2.16 | 2.28 | 2.16 | 2.22 | 2.22 | +0.09 (+4.23%) | 1,573,700 |
6 Jul 2023 | MYR | 2.07 | 2.16 | 2.07 | 2.13 | 2.13 | +0.07 (+3.40%) | 1,608,200 |
5 Jul 2023 | MYR | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 459,400 |
4 Jul 2023 | MYR | 2 | 2.01 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 250,800 |
3 Jul 2023 | MYR | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | +0.06 (+3.06%) | 121,100 |
30 Jun 2023 | MYR | 2 | 2.01 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 211,100 |
28 Jun 2023 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 137,200 |