Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 157,800 |
26 Sep 2023 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 413,600 |
25 Sep 2023 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 164,000 |
22 Sep 2023 | MYR | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 174,000 |
21 Sep 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 80,200 |
20 Sep 2023 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 393,400 |
19 Sep 2023 | MYR | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 536,400 |
18 Sep 2023 | MYR | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 750,700 |
15 Sep 2023 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 129,900 |
14 Sep 2023 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 176,600 |
13 Sep 2023 | MYR | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 373,100 |
12 Sep 2023 | MYR | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,040,200 |
11 Sep 2023 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 175,400 |
8 Sep 2023 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 199,100 |
7 Sep 2023 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 316,300 |
6 Sep 2023 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 172,100 |
5 Sep 2023 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 233,000 |
4 Sep 2023 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 313,300 |
1 Sep 2023 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 412,500 |
30 Aug 2023 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 269,800 |
29 Aug 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 473,900 |
28 Aug 2023 | MYR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 496,900 |
25 Aug 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 721,300 |
24 Aug 2023 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 756,200 |
23 Aug 2023 | MYR | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,610,600 |
22 Aug 2023 | MYR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 313,900 |
21 Aug 2023 | MYR | 1.4 | 1.41 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,244,400 |
18 Aug 2023 | MYR | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,807,200 |
17 Aug 2023 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 941,100 |
16 Aug 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 257,300 |