Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | MYR | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,521,600 |
25 Aug 2023 | MYR | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 604,500 |
24 Aug 2023 | MYR | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -0.07 (-2.69%) | 902,900 |
23 Aug 2023 | MYR | 2.53 | 2.6 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 2,411,400 |
22 Aug 2023 | MYR | 2.56 | 2.57 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 456,500 |
21 Aug 2023 | MYR | 2.58 | 2.58 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 1,620,500 |
18 Aug 2023 | MYR | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 2,278,800 |
17 Aug 2023 | MYR | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | -0.05 (-1.94%) | 1,143,700 |
16 Aug 2023 | MYR | 2.57 | 2.58 | 2.5 | 2.58 | 2.58 | +0.01 (+0.39%) | 3,060,000 |
15 Aug 2023 | MYR | 2.55 | 2.62 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 2,147,400 |
14 Aug 2023 | MYR | 2.54 | 2.57 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,247,900 |
11 Aug 2023 | MYR | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 605,400 |
10 Aug 2023 | MYR | 2.55 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 335,200 |
9 Aug 2023 | MYR | 2.54 | 2.55 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 447,200 |
8 Aug 2023 | MYR | 2.56 | 2.6 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,343,800 |
7 Aug 2023 | MYR | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 2,106,500 |
4 Aug 2023 | MYR | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 502,400 |
3 Aug 2023 | MYR | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 305,100 |
2 Aug 2023 | MYR | 2.56 | 2.58 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,306,800 |
1 Aug 2023 | MYR | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 448,100 |
31 Jul 2023 | MYR | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 965,400 |
28 Jul 2023 | MYR | 2.56 | 2.57 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 659,500 |
27 Jul 2023 | MYR | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 401,600 |
26 Jul 2023 | MYR | 2.52 | 2.57 | 2.52 | 2.55 | 2.55 | +0.04 (+1.59%) | 1,091,300 |
25 Jul 2023 | MYR | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | -0.04 (-1.57%) | 2,654,100 |
24 Jul 2023 | MYR | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 735,300 |
21 Jul 2023 | MYR | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 603,000 |
20 Jul 2023 | MYR | 2.54 | 2.57 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 569,700 |
18 Jul 2023 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,161,800 |
17 Jul 2023 | MYR | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,105,900 |