Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | MYR | 4.97 | 4.97 | 4.76 | 4.89 | 4.89 | -0.11 (-2.20%) | 389,300 |
8 Aug 2023 | MYR | 4.81 | 5 | 4.65 | 5 | 5 | +0.19 (+3.95%) | 403,500 |
7 Aug 2023 | MYR | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | -0.04 (-0.82%) | 303,400 |
4 Aug 2023 | MYR | 4.78 | 4.85 | 4.5 | 4.85 | 4.85 | +0.06 (+1.25%) | 416,400 |
3 Aug 2023 | MYR | 4.83 | 4.84 | 4.68 | 4.79 | 4.79 | -0.1 (-2.04%) | 501,500 |
2 Aug 2023 | MYR | 4.89 | 4.89 | 4.87 | 4.89 | 4.89 | +0.04 (+0.82%) | 290,300 |
1 Aug 2023 | MYR | 4.9 | 4.91 | 4.71 | 4.85 | 4.85 | -0.09 (-1.82%) | 346,400 |
31 Jul 2023 | MYR | 4.9 | 4.95 | 4.77 | 4.94 | 4.94 | -0.01 (-0.20%) | 323,300 |
28 Jul 2023 | MYR | 4.85 | 4.96 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 325,300 |
27 Jul 2023 | MYR | 5 | 5.04 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 210,100 |
26 Jul 2023 | MYR | 5.2 | 5.2 | 4.99 | 5 | 5 | -0.23 (-4.40%) | 270,600 |
25 Jul 2023 | MYR | 5.08 | 5.23 | 4.97 | 5.23 | 5.23 | +0.14 (+2.75%) | 324,800 |
24 Jul 2023 | MYR | 5.1 | 5.1 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 251,600 |
21 Jul 2023 | MYR | 5.2 | 5.2 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 275,300 |
20 Jul 2023 | MYR | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 378,700 |
18 Jul 2023 | MYR | 5.2 | 5.22 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 238,300 |
17 Jul 2023 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 202,400 |
14 Jul 2023 | MYR | 5.18 | 5.28 | 5.11 | 5.22 | 5.22 | -0.09 (-1.69%) | 272,700 |
13 Jul 2023 | MYR | 5.35 | 5.37 | 5.21 | 5.31 | 5.31 | -0.07 (-1.30%) | 285,000 |
12 Jul 2023 | MYR | 5.37 | 5.38 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 228,000 |
11 Jul 2023 | MYR | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 261,200 |
10 Jul 2023 | MYR | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 199,000 |
7 Jul 2023 | MYR | 5.37 | 5.37 | 5.2 | 5.35 | 5.35 | -0.02 (-0.37%) | 348,000 |
6 Jul 2023 | MYR | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 154,900 |
5 Jul 2023 | MYR | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 191,300 |
4 Jul 2023 | MYR | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 258,900 |
3 Jul 2023 | MYR | 5.41 | 5.41 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 116,100 |
30 Jun 2023 | MYR | 5.39 | 5.42 | 5.36 | 5.41 | 5.41 | -0.03 (-0.55%) | 245,900 |
28 Jun 2023 | MYR | 5.45 | 5.45 | 5 | 5.44 | 5.44 | +0.03 (+0.55%) | 323,200 |
27 Jun 2023 | MYR | 5.26 | 5.41 | 5.18 | 5.41 | 5.41 | -0.04 (-0.73%) | 138,600 |