Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 4.38 | 4.44 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 1,733,700 |
14 Aug 2023 | MYR | 4.38 | 4.4 | 4.36 | 4.38 | 4.38 | +0.03 (+0.69%) | 494,900 |
11 Aug 2023 | MYR | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 2,301,000 |
10 Aug 2023 | MYR | 4.4 | 4.41 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,162,200 |
9 Aug 2023 | MYR | 4.28 | 4.48 | 4.2 | 4.44 | 4.44 | +0.15 (+3.50%) | 4,033,800 |
8 Aug 2023 | MYR | 4.37 | 4.38 | 4.26 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,264,400 |
7 Aug 2023 | MYR | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 986,000 |
4 Aug 2023 | MYR | 4.5 | 4.5 | 4.36 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,480,100 |
3 Aug 2023 | MYR | 4.39 | 4.5 | 4.32 | 4.5 | 4.5 | +0.06 (+1.35%) | 4,868,400 |
2 Aug 2023 | MYR | 4.39 | 4.47 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,705,000 |
1 Aug 2023 | MYR | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 1,646,100 |
31 Jul 2023 | MYR | 4.4 | 4.46 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,033,900 |
28 Jul 2023 | MYR | 4.38 | 4.45 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 1,644,700 |
27 Jul 2023 | MYR | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,089,100 |
26 Jul 2023 | MYR | 4.36 | 4.46 | 4.34 | 4.46 | 4.46 | +0.12 (+2.76%) | 2,819,300 |
25 Jul 2023 | MYR | 4.4 | 4.4 | 4.29 | 4.34 | 4.34 | -0.09 (-2.03%) | 1,539,200 |
24 Jul 2023 | MYR | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | +0.05 (+1.14%) | 497,400 |
21 Jul 2023 | MYR | 4.3 | 4.38 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 991,100 |
20 Jul 2023 | MYR | 4.26 | 4.35 | 4.22 | 4.32 | 4.32 | +0.06 (+1.41%) | 1,846,500 |
18 Jul 2023 | MYR | 4.3 | 4.3 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 593,100 |
17 Jul 2023 | MYR | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | -0.05 (-1.16%) | 1,289,700 |
14 Jul 2023 | MYR | 4.21 | 4.31 | 4.18 | 4.31 | 4.31 | +0.12 (+2.86%) | 1,882,000 |
13 Jul 2023 | MYR | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 1,219,500 |
12 Jul 2023 | MYR | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 1,547,900 |
11 Jul 2023 | MYR | 4.1 | 4.25 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 1,781,700 |
10 Jul 2023 | MYR | 4.05 | 4.13 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 786,700 |
7 Jul 2023 | MYR | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,946,300 |
6 Jul 2023 | MYR | 4.19 | 4.2 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,720,600 |
5 Jul 2023 | MYR | 4.18 | 4.23 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 1,327,500 |
4 Jul 2023 | MYR | 4.15 | 4.24 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 815,200 |