Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 939,100 |
11 Oct 2023 | MYR | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,041,800 |
10 Oct 2023 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 515,900 |
9 Oct 2023 | MYR | 0.71 | 0.73 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 2,151,400 |
6 Oct 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 583,300 |
5 Oct 2023 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 269,300 |
4 Oct 2023 | MYR | 0.705 | 0.705 | 0.685 | 0.685 | 0.685 | -0.025 (-3.52%) | 829,500 |
3 Oct 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,288,400 |
2 Oct 2023 | MYR | 0.685 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,389,900 |
29 Sep 2023 | MYR | 0.7 | 0.71 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 2,892,200 |
27 Sep 2023 | MYR | 0.7 | 0.715 | 0.685 | 0.705 | 0.705 | -0.02 (-2.76%) | 1,572,000 |
26 Sep 2023 | MYR | 0.74 | 0.75 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 3,176,800 |
25 Sep 2023 | MYR | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | +0.03 (+4.23%) | 6,546,200 |
22 Sep 2023 | MYR | 0.695 | 0.715 | 0.69 | 0.71 | 0.71 | +0.025 (+3.65%) | 2,900,800 |
21 Sep 2023 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 537,100 |
20 Sep 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 298,900 |
19 Sep 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 617,500 |
18 Sep 2023 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 450,700 |
15 Sep 2023 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,912,500 |
14 Sep 2023 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,074,800 |
13 Sep 2023 | MYR | 0.655 | 0.665 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 660,200 |
12 Sep 2023 | MYR | 0.655 | 0.66 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 922,700 |
11 Sep 2023 | MYR | 0.655 | 0.66 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 53,400 |
8 Sep 2023 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 477,800 |
7 Sep 2023 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 533,400 |
6 Sep 2023 | MYR | 0.635 | 0.65 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 499,300 |
5 Sep 2023 | MYR | 0.63 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 1,122,600 |
4 Sep 2023 | MYR | 0.65 | 0.655 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 5,069,100 |
1 Sep 2023 | MYR | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,763,200 |
30 Aug 2023 | MYR | 0.65 | 0.655 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,351,700 |