Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 2.96 | 2.96 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 361,000 |
14 Aug 2023 | MYR | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 125,100 |
11 Aug 2023 | MYR | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 157,300 |
10 Aug 2023 | MYR | 2.82 | 2.95 | 2.8 | 2.94 | 2.94 | +0.15 (+5.38%) | 1,030,700 |
9 Aug 2023 | MYR | 2.63 | 2.85 | 2.63 | 2.79 | 2.79 | +0.14 (+5.28%) | 1,577,300 |
8 Aug 2023 | MYR | 2.68 | 2.68 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 1,066,700 |
7 Aug 2023 | MYR | 2.64 | 2.74 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,411,300 |
4 Aug 2023 | MYR | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 178,100 |
3 Aug 2023 | MYR | 2.74 | 2.74 | 2.63 | 2.64 | 2.64 | -0.11 (-4%) | 1,687,800 |
2 Aug 2023 | MYR | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 691,500 |
1 Aug 2023 | MYR | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 38,000 |
31 Jul 2023 | MYR | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 784,100 |
28 Jul 2023 | MYR | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 20,400 |
27 Jul 2023 | MYR | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 587,300 |
26 Jul 2023 | MYR | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 370,000 |
25 Jul 2023 | MYR | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 111,800 |
24 Jul 2023 | MYR | 2.81 | 2.89 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 137,000 |
21 Jul 2023 | MYR | 2.83 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 115,400 |
20 Jul 2023 | MYR | 2.93 | 2.93 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 388,800 |
18 Jul 2023 | MYR | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 86,100 |
17 Jul 2023 | MYR | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 370,000 |
14 Jul 2023 | MYR | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 935,300 |
13 Jul 2023 | MYR | 2.95 | 2.99 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 381,500 |
12 Jul 2023 | MYR | 2.92 | 2.98 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 8,000 |
11 Jul 2023 | MYR | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | -0.03 (-1.02%) | 306,200 |
10 Jul 2023 | MYR | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 46,300 |
7 Jul 2023 | MYR | 2.97 | 2.97 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 134,700 |
6 Jul 2023 | MYR | 3 | 3 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 373,400 |
5 Jul 2023 | MYR | 2.97 | 3 | 2.96 | 3 | 3 | 0.0 (0.0%) | 3,700 |
4 Jul 2023 | MYR | 3 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 3,800 |