Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 2.58 | 2.65 | 2.55 | 2.62 | 2.62 | +0.04 (+1.55%) | 207,300 |
15 Aug 2023 | MYR | 2.55 | 2.58 | 2.48 | 2.58 | 2.58 | +0.05 (+1.98%) | 321,200 |
14 Aug 2023 | MYR | 2.53 | 2.53 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 52,500 |
11 Aug 2023 | MYR | 2.52 | 2.53 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 6,800 |
10 Aug 2023 | MYR | 2.5 | 2.53 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 32,600 |
9 Aug 2023 | MYR | 2.55 | 2.55 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 23,800 |
8 Aug 2023 | MYR | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 64,200 |
7 Aug 2023 | MYR | 2.55 | 2.55 | 2.46 | 2.54 | 2.54 | +0.02 (+0.79%) | 45,600 |
4 Aug 2023 | MYR | 2.52 | 2.55 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 18,600 |
3 Aug 2023 | MYR | 2.49 | 2.52 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 51,400 |
2 Aug 2023 | MYR | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 5,400 |
1 Aug 2023 | MYR | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 49,000 |
31 Jul 2023 | MYR | 2.46 | 2.49 | 2.46 | 2.46 | 2.46 | +0.02 (+0.82%) | 40,200 |
28 Jul 2023 | MYR | 2.42 | 2.49 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 88,300 |
27 Jul 2023 | MYR | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 143,400 |
26 Jul 2023 | MYR | 2.5 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 73,100 |
25 Jul 2023 | MYR | 2.46 | 2.5 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 111,900 |
24 Jul 2023 | MYR | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 59,900 |
21 Jul 2023 | MYR | 2.46 | 2.52 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 96,200 |
20 Jul 2023 | MYR | 2.49 | 2.5 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 79,900 |
18 Jul 2023 | MYR | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 116,300 |
17 Jul 2023 | MYR | 2.47 | 2.56 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 152,000 |
14 Jul 2023 | MYR | 2.5 | 2.5 | 2.43 | 2.46 | 2.46 | +0.02 (+0.82%) | 43,700 |
13 Jul 2023 | MYR | 2.49 | 2.49 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 44,900 |
12 Jul 2023 | MYR | 2.44 | 2.5 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 79,400 |
11 Jul 2023 | MYR | 2.39 | 2.48 | 2.39 | 2.44 | 2.44 | +0.05 (+2.09%) | 170,000 |
10 Jul 2023 | MYR | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 82,500 |
7 Jul 2023 | MYR | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 56,200 |
6 Jul 2023 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 6,000 |
5 Jul 2023 | MYR | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | +0.05 (+2.09%) | 61,500 |