Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | MYR | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,741,000 |
16 Oct 2023 | MYR | 2.45 | 2.45 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 2,973,200 |
13 Oct 2023 | MYR | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 767,500 |
12 Oct 2023 | MYR | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,741,700 |
11 Oct 2023 | MYR | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,224,300 |
10 Oct 2023 | MYR | 2.4 | 2.45 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,131,400 |
9 Oct 2023 | MYR | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,272,000 |
6 Oct 2023 | MYR | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 2,330,100 |
5 Oct 2023 | MYR | 2.44 | 2.51 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 3,876,200 |
4 Oct 2023 | MYR | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 3,677,800 |
3 Oct 2023 | MYR | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 3,086,600 |
2 Oct 2023 | MYR | 2.49 | 2.51 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 2,198,300 |
29 Sep 2023 | MYR | 2.5 | 2.53 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 3,568,300 |
27 Sep 2023 | MYR | 2.47 | 2.54 | 2.44 | 2.52 | 2.52 | +0.05 (+2.02%) | 3,910,400 |
26 Sep 2023 | MYR | 2.4 | 2.48 | 2.39 | 2.47 | 2.47 | +0.04 (+1.65%) | 2,713,100 |
25 Sep 2023 | MYR | 2.47 | 2.48 | 2.42 | 2.43 | 2.43 | -0.04 (-1.62%) | 4,251,600 |
22 Sep 2023 | MYR | 2.44 | 2.5 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 3,264,200 |
21 Sep 2023 | MYR | 2.49 | 2.5 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 4,048,300 |
20 Sep 2023 | MYR | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 1,792,900 |
19 Sep 2023 | MYR | 2.51 | 2.55 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,228,700 |
18 Sep 2023 | MYR | 2.51 | 2.55 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 1,949,300 |
15 Sep 2023 | MYR | 2.5 | 2.54 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 10,348,600 |
14 Sep 2023 | MYR | 2.46 | 2.54 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 5,550,500 |
13 Sep 2023 | MYR | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 2,338,300 |
12 Sep 2023 | MYR | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 4,435,800 |
11 Sep 2023 | MYR | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 1,223,800 |
8 Sep 2023 | MYR | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 2,691,300 |
7 Sep 2023 | MYR | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 1,435,700 |
6 Sep 2023 | MYR | 2.46 | 2.5 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 5,046,000 |
5 Sep 2023 | MYR | 2.52 | 2.52 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 2,863,500 |