Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 1,178,100 |
26 Sep 2023 | MYR | 4.4 | 4.46 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 802,000 |
25 Sep 2023 | MYR | 4.43 | 4.49 | 4.34 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,448,400 |
22 Sep 2023 | MYR | 4.42 | 4.5 | 4.38 | 4.5 | 4.5 | +0.08 (+1.81%) | 1,217,000 |
21 Sep 2023 | MYR | 4.41 | 4.43 | 4.34 | 4.42 | 4.42 | 0.0 (0.0%) | 2,327,500 |
20 Sep 2023 | MYR | 4.44 | 4.48 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,652,700 |
19 Sep 2023 | MYR | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 859,600 |
18 Sep 2023 | MYR | 4.4 | 4.5 | 4.39 | 4.48 | 4.48 | +0.05 (+1.13%) | 1,201,000 |
15 Sep 2023 | MYR | 4.45 | 4.49 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 5,471,300 |
14 Sep 2023 | MYR | 4.43 | 4.5 | 4.4 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,775,200 |
13 Sep 2023 | MYR | 4.37 | 4.47 | 4.37 | 4.47 | 4.47 | +0.04 (+0.90%) | 2,909,900 |
12 Sep 2023 | MYR | 4.4 | 4.45 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,260,300 |
11 Sep 2023 | MYR | 4.36 | 4.42 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 974,300 |
8 Sep 2023 | MYR | 4.39 | 4.44 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,002,800 |
7 Sep 2023 | MYR | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,379,600 |
6 Sep 2023 | MYR | 4.38 | 4.44 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,044,300 |
5 Sep 2023 | MYR | 4.37 | 4.43 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,763,200 |
4 Sep 2023 | MYR | 4.48 | 4.48 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 844,000 |
1 Sep 2023 | MYR | 4.46 | 4.48 | 4.38 | 4.48 | 4.48 | +0.1 (+2.28%) | 2,280,100 |
30 Aug 2023 | MYR | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -0.05 (-1.13%) | 9,028,200 |
29 Aug 2023 | MYR | 4.43 | 4.45 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 2,242,300 |
28 Aug 2023 | MYR | 4.36 | 4.44 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 553,800 |
25 Aug 2023 | MYR | 4.37 | 4.41 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,252,500 |
24 Aug 2023 | MYR | 4.32 | 4.4 | 4.32 | 4.39 | 4.39 | +0.09 (+2.09%) | 1,803,900 |
23 Aug 2023 | MYR | 4.33 | 4.35 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 2,439,700 |
22 Aug 2023 | MYR | 4.37 | 4.42 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 2,628,100 |
21 Aug 2023 | MYR | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,705,400 |
18 Aug 2023 | MYR | 4.37 | 4.41 | 4.32 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,149,300 |
17 Aug 2023 | MYR | 4.38 | 4.46 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,754,300 |
16 Aug 2023 | MYR | 4.39 | 4.43 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,232,000 |