Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 195,300 |
14 Aug 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 326,200 |
11 Aug 2023 | MYR | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.03 (+1.49%) | 235,400 |
10 Aug 2023 | MYR | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 66,900 |
9 Aug 2023 | MYR | 2.04 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 212,900 |
8 Aug 2023 | MYR | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 70,400 |
7 Aug 2023 | MYR | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 49,000 |
4 Aug 2023 | MYR | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 122,800 |
3 Aug 2023 | MYR | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,044,200 |
2 Aug 2023 | MYR | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 276,900 |
1 Aug 2023 | MYR | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 148,200 |
31 Jul 2023 | MYR | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 329,800 |
28 Jul 2023 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 173,700 |
27 Jul 2023 | MYR | 2.01 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 450,700 |
26 Jul 2023 | MYR | 2.02 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 223,200 |
25 Jul 2023 | MYR | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 334,100 |
24 Jul 2023 | MYR | 1.98 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 99,400 |
21 Jul 2023 | MYR | 1.99 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 680,700 |
20 Jul 2023 | MYR | 2 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 413,500 |
18 Jul 2023 | MYR | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 834,800 |
17 Jul 2023 | MYR | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 571,600 |
14 Jul 2023 | MYR | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 187,000 |
13 Jul 2023 | MYR | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 271,000 |
12 Jul 2023 | MYR | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 197,400 |
11 Jul 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 187,700 |
10 Jul 2023 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 210,200 |
7 Jul 2023 | MYR | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 175,600 |
6 Jul 2023 | MYR | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 322,800 |
5 Jul 2023 | MYR | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 389,200 |
4 Jul 2023 | MYR | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 328,600 |