Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | MYR | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 309,400 |
21 Aug 2023 | MYR | 0.69 | 0.69 | 0.655 | 0.675 | 0.675 | -0.015 (-2.17%) | 5,040,500 |
18 Aug 2023 | MYR | 0.695 | 0.695 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 537,500 |
17 Aug 2023 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 576,400 |
16 Aug 2023 | MYR | 0.675 | 0.71 | 0.675 | 0.7 | 0.7 | +0.025 (+3.70%) | 4,197,400 |
15 Aug 2023 | MYR | 0.67 | 0.685 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 910,200 |
14 Aug 2023 | MYR | 0.665 | 0.675 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 864,000 |
11 Aug 2023 | MYR | 0.655 | 0.67 | 0.65 | 0.665 | 0.665 | 0.0 (0.0%) | 853,700 |
10 Aug 2023 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 425,200 |
9 Aug 2023 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 1,150,100 |
8 Aug 2023 | MYR | 0.67 | 0.67 | 0.655 | 0.665 | 0.665 | -0.005 (-0.75%) | 253,000 |
7 Aug 2023 | MYR | 0.67 | 0.675 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,337,800 |
4 Aug 2023 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 327,900 |
3 Aug 2023 | MYR | 0.655 | 0.665 | 0.63 | 0.665 | 0.665 | +0.01 (+1.53%) | 1,378,800 |
2 Aug 2023 | MYR | 0.67 | 0.675 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 1,795,300 |
1 Aug 2023 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 505,700 |
31 Jul 2023 | MYR | 0.68 | 0.685 | 0.67 | 0.68 | 0.68 | -0.005 (-0.73%) | 1,450,600 |
28 Jul 2023 | MYR | 0.685 | 0.69 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 442,700 |
27 Jul 2023 | MYR | 0.68 | 0.7 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 1,745,000 |
26 Jul 2023 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 671,300 |
25 Jul 2023 | MYR | 0.675 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 716,000 |
24 Jul 2023 | MYR | 0.67 | 0.675 | 0.655 | 0.67 | 0.67 | 0.0 (0.0%) | 1,819,600 |
21 Jul 2023 | MYR | 0.685 | 0.685 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 3,035,000 |
20 Jul 2023 | MYR | 0.695 | 0.7 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 817,900 |
18 Jul 2023 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.015 (-2.11%) | 856,000 |
17 Jul 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 424,600 |
14 Jul 2023 | MYR | 0.685 | 0.71 | 0.685 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,498,000 |
13 Jul 2023 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 694,800 |
12 Jul 2023 | MYR | 0.705 | 0.705 | 0.68 | 0.7 | 0.7 | -0.005 (-0.71%) | 2,520,300 |
11 Jul 2023 | MYR | 0.69 | 0.705 | 0.68 | 0.705 | 0.705 | +0.015 (+2.17%) | 1,236,100 |