Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 276,400 |
1 Sep 2023 | MYR | 0.715 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,139,500 |
30 Aug 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 446,500 |
29 Aug 2023 | MYR | 0.715 | 0.725 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 438,400 |
28 Aug 2023 | MYR | 0.73 | 0.73 | 0.705 | 0.715 | 0.715 | -0.02 (-2.72%) | 2,306,700 |
25 Aug 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 352,900 |
24 Aug 2023 | MYR | 0.745 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 977,500 |
23 Aug 2023 | MYR | 0.735 | 0.745 | 0.73 | 0.745 | 0.745 | +0.01 (+1.36%) | 608,100 |
22 Aug 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 414,000 |
21 Aug 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 203,600 |
18 Aug 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 484,000 |
17 Aug 2023 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 647,200 |
16 Aug 2023 | MYR | 0.755 | 0.765 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 916,500 |
15 Aug 2023 | MYR | 0.745 | 0.76 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 789,100 |
14 Aug 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 763,400 |
11 Aug 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 898,500 |
10 Aug 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 374,100 |
9 Aug 2023 | MYR | 0.735 | 0.75 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 872,300 |
8 Aug 2023 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 405,100 |
7 Aug 2023 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 862,500 |
4 Aug 2023 | MYR | 0.74 | 0.745 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 960,800 |
3 Aug 2023 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 1,190,300 |
2 Aug 2023 | MYR | 0.77 | 0.78 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,065,800 |
1 Aug 2023 | MYR | 0.795 | 0.815 | 0.765 | 0.77 | 0.77 | -0.025 (-3.14%) | 5,559,500 |
31 Jul 2023 | MYR | 0.785 | 0.805 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 1,648,100 |
28 Jul 2023 | MYR | 0.79 | 0.79 | 0.755 | 0.775 | 0.775 | -0.01 (-1.27%) | 2,770,300 |
27 Jul 2023 | MYR | 0.775 | 0.8 | 0.77 | 0.785 | 0.785 | +0.015 (+1.95%) | 7,695,500 |
26 Jul 2023 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | -0.005 (-0.65%) | 2,893,300 |
25 Jul 2023 | MYR | 0.77 | 0.775 | 0.75 | 0.775 | 0.775 | +0.005 (+0.65%) | 4,098,900 |
24 Jul 2023 | MYR | 0.735 | 0.78 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 5,403,300 |