Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 11.46 | 11.5 | 11.46 | 11.48 | 11.48 | +0.02 (+0.17%) | 42,100 |
2 Oct 2023 | MYR | 11.46 | 11.46 | 11.44 | 11.46 | 11.46 | 0.0 (0.0%) | 29,000 |
29 Sep 2023 | MYR | 11.42 | 11.46 | 11.4 | 11.46 | 11.46 | +0.04 (+0.35%) | 49,900 |
27 Sep 2023 | MYR | 11.4 | 11.42 | 11.4 | 11.42 | 11.42 | +0.02 (+0.18%) | 51,600 |
26 Sep 2023 | MYR | 11.4 | 11.42 | 11.4 | 11.4 | 11.4 | -0.02 (-0.18%) | 20,500 |
25 Sep 2023 | MYR | 11.44 | 11.44 | 11.4 | 11.42 | 11.42 | -0.02 (-0.17%) | 46,400 |
22 Sep 2023 | MYR | 11.46 | 11.48 | 11.4 | 11.44 | 11.44 | -0.02 (-0.17%) | 52,400 |
21 Sep 2023 | MYR | 11.48 | 11.48 | 11.46 | 11.46 | 11.46 | -0.02 (-0.17%) | 27,500 |
20 Sep 2023 | MYR | 11.48 | 11.5 | 11.46 | 11.48 | 11.48 | -0.02 (-0.17%) | 26,700 |
19 Sep 2023 | MYR | 11.52 | 11.52 | 11.48 | 11.5 | 11.5 | -0.02 (-0.17%) | 38,000 |
18 Sep 2023 | MYR | 11.5 | 11.56 | 11.5 | 11.52 | 11.52 | +0.02 (+0.17%) | 36,800 |
15 Sep 2023 | MYR | 11.5 | 11.52 | 11.48 | 11.5 | 11.5 | 0.0 (0.0%) | 33,700 |
14 Sep 2023 | MYR | 11.52 | 11.52 | 11.5 | 11.5 | 11.5 | -0.02 (-0.17%) | 26,200 |
13 Sep 2023 | MYR | 11.56 | 11.56 | 11.5 | 11.52 | 11.52 | -0.04 (-0.35%) | 46,600 |
12 Sep 2023 | MYR | 11.58 | 11.58 | 11.52 | 11.56 | 11.56 | 0.0 (0.0%) | 21,800 |
11 Sep 2023 | MYR | 11.66 | 11.66 | 11.56 | 11.56 | 11.56 | -0.28 (-2.36%) | 33,000 |
8 Sep 2023 | MYR | 11.84 | 11.86 | 11.82 | 11.84 | 11.84 | 0.0 (0.0%) | 74,900 |
7 Sep 2023 | MYR | 11.86 | 11.86 | 11.84 | 11.84 | 11.84 | -0.02 (-0.17%) | 68,600 |
6 Sep 2023 | MYR | 11.84 | 11.88 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 41,100 |
5 Sep 2023 | MYR | 11.86 | 11.86 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 38,300 |
4 Sep 2023 | MYR | 11.86 | 11.9 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 69,300 |
1 Sep 2023 | MYR | 11.86 | 11.86 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 33,100 |
30 Aug 2023 | MYR | 11.9 | 11.9 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 69,700 |
29 Aug 2023 | MYR | 11.9 | 11.9 | 11.84 | 11.86 | 11.86 | -0.04 (-0.34%) | 87,700 |
28 Aug 2023 | MYR | 11.98 | 11.98 | 11.88 | 11.9 | 11.9 | +0.04 (+0.34%) | 108,600 |
25 Aug 2023 | MYR | 11.86 | 11.88 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 40,100 |
24 Aug 2023 | MYR | 11.88 | 11.88 | 11.84 | 11.86 | 11.86 | -0.02 (-0.17%) | 36,300 |
23 Aug 2023 | MYR | 11.86 | 11.9 | 11.84 | 11.88 | 11.88 | 0.0 (0.0%) | 25,800 |
22 Aug 2023 | MYR | 11.84 | 11.9 | 11.84 | 11.88 | 11.88 | +0.04 (+0.34%) | 7,800 |
21 Aug 2023 | MYR | 11.88 | 11.88 | 11.82 | 11.84 | 11.84 | -0.04 (-0.34%) | 43,400 |