Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 2 | 2.01 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 558,100 |
26 Sep 2023 | MYR | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 577,800 |
25 Sep 2023 | MYR | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 374,800 |
22 Sep 2023 | MYR | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 212,600 |
21 Sep 2023 | MYR | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 323,800 |
20 Sep 2023 | MYR | 2.02 | 2.02 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 111,600 |
19 Sep 2023 | MYR | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 174,400 |
18 Sep 2023 | MYR | 2 | 2.02 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 584,200 |
15 Sep 2023 | MYR | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 250,200 |
14 Sep 2023 | MYR | 2 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 590,600 |
13 Sep 2023 | MYR | 2.03 | 2.06 | 2 | 2 | 2 | -0.02 (-0.99%) | 307,800 |
12 Sep 2023 | MYR | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 978,200 |
11 Sep 2023 | MYR | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 622,300 |
8 Sep 2023 | MYR | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 376,200 |
7 Sep 2023 | MYR | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 641,800 |
6 Sep 2023 | MYR | 2.1 | 2.1 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 427,200 |
5 Sep 2023 | MYR | 2.11 | 2.12 | 2.07 | 2.11 | 2.11 | -0.02 (-0.94%) | 475,700 |
4 Sep 2023 | MYR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 149,200 |
1 Sep 2023 | MYR | 2.12 | 2.13 | 2.08 | 2.13 | 2.13 | -0.01 (-0.47%) | 181,900 |
30 Aug 2023 | MYR | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 307,400 |
29 Aug 2023 | MYR | 2.12 | 2.15 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 978,300 |
28 Aug 2023 | MYR | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | +0.03 (+1.42%) | 157,400 |
25 Aug 2023 | MYR | 2.12 | 2.16 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 496,800 |
24 Aug 2023 | MYR | 2.13 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 123,200 |
23 Aug 2023 | MYR | 2.11 | 2.13 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 535,400 |
22 Aug 2023 | MYR | 2.13 | 2.15 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 394,000 |
21 Aug 2023 | MYR | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.06 (-2.74%) | 402,100 |
18 Aug 2023 | MYR | 2.13 | 2.2 | 2.11 | 2.19 | 2.19 | +0.06 (+2.82%) | 905,600 |
17 Aug 2023 | MYR | 2.09 | 2.14 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,037,100 |
16 Aug 2023 | MYR | 2.06 | 2.1 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 530,700 |