Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | MYR | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 271,200 |
25 Aug 2023 | MYR | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 434,800 |
24 Aug 2023 | MYR | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 94,100 |
23 Aug 2023 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 139,900 |
22 Aug 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 209,900 |
21 Aug 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 54,100 |
18 Aug 2023 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 40,600 |
17 Aug 2023 | MYR | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 151,300 |
16 Aug 2023 | MYR | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 249,000 |
15 Aug 2023 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 95,700 |
14 Aug 2023 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 69,000 |
11 Aug 2023 | MYR | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 127,800 |
10 Aug 2023 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 162,300 |
9 Aug 2023 | MYR | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 98,500 |
8 Aug 2023 | MYR | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 81,800 |
7 Aug 2023 | MYR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 41,100 |
4 Aug 2023 | MYR | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 69,200 |
3 Aug 2023 | MYR | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 127,400 |
2 Aug 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 69,600 |
1 Aug 2023 | MYR | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 228,500 |
31 Jul 2023 | MYR | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 397,900 |
28 Jul 2023 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 150,200 |
27 Jul 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 190,000 |
26 Jul 2023 | MYR | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 250,400 |
25 Jul 2023 | MYR | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 84,200 |
24 Jul 2023 | MYR | 2.07 | 2.12 | 2.03 | 2.12 | 2.12 | +0.06 (+2.91%) | 645,700 |
21 Jul 2023 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 85,400 |
20 Jul 2023 | MYR | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 76,200 |
18 Jul 2023 | MYR | 2.11 | 2.11 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 234,700 |
17 Jul 2023 | MYR | 2.13 | 2.14 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 68,100 |