Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | MYR | 2.41 | 2.48 | 2.4 | 2.48 | 2.48 | +0.12 (+5.08%) | 3,976,700 |
30 Aug 2023 | MYR | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -0.22 (-8.53%) | 17,304,100 |
29 Aug 2023 | MYR | 2.55 | 2.6 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 2,454,400 |
28 Aug 2023 | MYR | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,530,900 |
25 Aug 2023 | MYR | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,548,800 |
24 Aug 2023 | MYR | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 1,807,400 |
23 Aug 2023 | MYR | 2.6 | 2.61 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,640,600 |
22 Aug 2023 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 2,977,500 |
21 Aug 2023 | MYR | 2.6 | 2.61 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 1,322,100 |
18 Aug 2023 | MYR | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,529,900 |
17 Aug 2023 | MYR | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | -0.07 (-2.62%) | 3,074,700 |
16 Aug 2023 | MYR | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,722,100 |
15 Aug 2023 | MYR | 2.66 | 2.68 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 1,606,900 |
14 Aug 2023 | MYR | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 2,112,300 |
11 Aug 2023 | MYR | 2.68 | 2.69 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,371,700 |
10 Aug 2023 | MYR | 2.67 | 2.69 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,566,100 |
9 Aug 2023 | MYR | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 3,368,500 |
8 Aug 2023 | MYR | 2.63 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 1,448,000 |
7 Aug 2023 | MYR | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 1,660,100 |
4 Aug 2023 | MYR | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 1,545,800 |
3 Aug 2023 | MYR | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 4,689,800 |
2 Aug 2023 | MYR | 2.66 | 2.67 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 1,787,100 |
1 Aug 2023 | MYR | 2.68 | 2.68 | 2.6 | 2.66 | 2.66 | -0.01 (-0.37%) | 2,831,700 |
31 Jul 2023 | MYR | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 5,934,900 |
28 Jul 2023 | MYR | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 3,038,700 |
27 Jul 2023 | MYR | 2.61 | 2.65 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 4,149,900 |
26 Jul 2023 | MYR | 2.58 | 2.61 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 4,663,300 |
25 Jul 2023 | MYR | 2.6 | 2.63 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,405,400 |
24 Jul 2023 | MYR | 2.56 | 2.62 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 5,415,500 |
21 Jul 2023 | MYR | 2.52 | 2.57 | 2.51 | 2.56 | 2.56 | +0.04 (+1.59%) | 5,702,300 |