Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | +0.03 (+1.28%) | 227,800 |
24 Aug 2023 | MYR | 2.33 | 2.34 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 242,700 |
23 Aug 2023 | MYR | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 43,000 |
22 Aug 2023 | MYR | 2.4 | 2.4 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 334,600 |
21 Aug 2023 | MYR | 2.35 | 2.41 | 2.3 | 2.39 | 2.39 | +0.04 (+1.70%) | 477,300 |
18 Aug 2023 | MYR | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 425,900 |
17 Aug 2023 | MYR | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 438,100 |
16 Aug 2023 | MYR | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 1,239,700 |
15 Aug 2023 | MYR | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,050,100 |
14 Aug 2023 | MYR | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 197,500 |
11 Aug 2023 | MYR | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 387,300 |
10 Aug 2023 | MYR | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 138,400 |
9 Aug 2023 | MYR | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 95,300 |
8 Aug 2023 | MYR | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 498,000 |
7 Aug 2023 | MYR | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 826,300 |
4 Aug 2023 | MYR | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 376,500 |
3 Aug 2023 | MYR | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 162,800 |
2 Aug 2023 | MYR | 2.24 | 2.24 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 730,700 |
1 Aug 2023 | MYR | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 163,700 |
31 Jul 2023 | MYR | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 849,600 |
28 Jul 2023 | MYR | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 277,900 |
27 Jul 2023 | MYR | 2.26 | 2.29 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 735,100 |
26 Jul 2023 | MYR | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 131,400 |
25 Jul 2023 | MYR | 2.23 | 2.31 | 2.23 | 2.27 | 2.27 | +0.04 (+1.79%) | 902,000 |
24 Jul 2023 | MYR | 2.23 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 727,600 |
21 Jul 2023 | MYR | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 651,800 |
20 Jul 2023 | MYR | 2.29 | 2.31 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 480,200 |
18 Jul 2023 | MYR | 2.27 | 2.35 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 835,000 |
17 Jul 2023 | MYR | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,169,200 |
14 Jul 2023 | MYR | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 270,100 |