Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 1,082,800 |
15 Aug 2023 | MYR | 5.4 | 5.51 | 5.39 | 5.45 | 5.45 | +0.07 (+1.30%) | 2,006,100 |
14 Aug 2023 | MYR | 5.47 | 5.47 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 787,500 |
11 Aug 2023 | MYR | 5.56 | 5.56 | 5.41 | 5.43 | 5.43 | -0.1 (-1.81%) | 1,727,700 |
10 Aug 2023 | MYR | 5.4 | 5.56 | 5.4 | 5.53 | 5.53 | +0.13 (+2.41%) | 1,727,000 |
9 Aug 2023 | MYR | 5.37 | 5.44 | 5.3 | 5.4 | 5.4 | +0.03 (+0.56%) | 1,680,000 |
8 Aug 2023 | MYR | 5.28 | 5.38 | 5.26 | 5.37 | 5.37 | +0.08 (+1.51%) | 1,704,100 |
7 Aug 2023 | MYR | 5.33 | 5.33 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 676,100 |
4 Aug 2023 | MYR | 5.3 | 5.32 | 5.29 | 5.31 | 5.31 | +0.01 (+0.19%) | 1,417,500 |
3 Aug 2023 | MYR | 5.25 | 5.33 | 5.22 | 5.3 | 5.3 | +0.03 (+0.57%) | 712,600 |
2 Aug 2023 | MYR | 5.25 | 5.3 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 263,700 |
1 Aug 2023 | MYR | 5.25 | 5.33 | 5.23 | 5.3 | 5.3 | +0.06 (+1.15%) | 1,603,800 |
31 Jul 2023 | MYR | 5.28 | 5.36 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 538,200 |
28 Jul 2023 | MYR | 5.31 | 5.32 | 5.2 | 5.28 | 5.28 | -0.03 (-0.56%) | 561,000 |
27 Jul 2023 | MYR | 5.32 | 5.35 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 486,900 |
26 Jul 2023 | MYR | 5.35 | 5.37 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 383,100 |
25 Jul 2023 | MYR | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | +0.09 (+1.70%) | 1,282,000 |
24 Jul 2023 | MYR | 5.34 | 5.34 | 5.23 | 5.29 | 5.29 | -0.07 (-1.31%) | 837,700 |
21 Jul 2023 | MYR | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -0.09 (-1.65%) | 1,016,900 |
20 Jul 2023 | MYR | 5.39 | 5.45 | 5.36 | 5.45 | 5.45 | +0.08 (+1.49%) | 2,170,900 |
18 Jul 2023 | MYR | 5.3 | 5.4 | 5.3 | 5.37 | 5.37 | +0.08 (+1.51%) | 3,633,700 |
17 Jul 2023 | MYR | 5.4 | 5.46 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 1,990,800 |
14 Jul 2023 | MYR | 5.11 | 5.4 | 5.04 | 5.4 | 5.4 | +0.27 (+5.26%) | 6,445,700 |
13 Jul 2023 | MYR | 5.1 | 5.15 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,072,300 |
12 Jul 2023 | MYR | 5.1 | 5.11 | 5.09 | 5.1 | 5.1 | +0.02 (+0.39%) | 705,100 |
11 Jul 2023 | MYR | 5.04 | 5.13 | 5.04 | 5.08 | 5.08 | +0.04 (+0.79%) | 822,200 |
10 Jul 2023 | MYR | 5.14 | 5.14 | 4.98 | 5.04 | 5.04 | -0.1 (-1.95%) | 423,000 |
7 Jul 2023 | MYR | 5.04 | 5.16 | 5.04 | 5.14 | 5.14 | +0.09 (+1.78%) | 2,843,400 |
6 Jul 2023 | MYR | 5.06 | 5.09 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,430,600 |
5 Jul 2023 | MYR | 5.06 | 5.08 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,275,600 |