Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 12,551,100 |
2 Oct 2023 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 13,681,500 |
29 Sep 2023 | MYR | 0.805 | 0.82 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 13,033,400 |
27 Sep 2023 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 15,805,000 |
26 Sep 2023 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 17,637,800 |
25 Sep 2023 | MYR | 0.83 | 0.83 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 26,591,500 |
22 Sep 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 14,294,800 |
21 Sep 2023 | MYR | 0.835 | 0.84 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 14,830,300 |
20 Sep 2023 | MYR | 0.84 | 0.845 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 23,135,600 |
19 Sep 2023 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 18,501,000 |
18 Sep 2023 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 16,360,200 |
15 Sep 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 14,582,400 |
14 Sep 2023 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 17,845,600 |
13 Sep 2023 | MYR | 0.84 | 0.855 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 15,342,600 |
12 Sep 2023 | MYR | 0.825 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 17,764,000 |
11 Sep 2023 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 16,860,000 |
8 Sep 2023 | MYR | 0.815 | 0.82 | 0.795 | 0.82 | 0.82 | +0.01 (+1.23%) | 16,529,500 |
7 Sep 2023 | MYR | 0.83 | 0.835 | 0.805 | 0.81 | 0.81 | -0.02 (-2.41%) | 18,251,000 |
6 Sep 2023 | MYR | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 21,468,400 |
5 Sep 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 16,021,600 |
4 Sep 2023 | MYR | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 17,073,600 |
1 Sep 2023 | MYR | 0.795 | 0.81 | 0.78 | 0.81 | 0.81 | +0.005 (+0.62%) | 19,306,800 |
30 Aug 2023 | MYR | 0.81 | 0.815 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 13,452,600 |
29 Aug 2023 | MYR | 0.82 | 0.825 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 18,002,500 |
28 Aug 2023 | MYR | 0.83 | 0.835 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 15,670,000 |
25 Aug 2023 | MYR | 0.815 | 0.835 | 0.81 | 0.83 | 0.83 | +0.015 (+1.84%) | 18,411,600 |
24 Aug 2023 | MYR | 0.795 | 0.82 | 0.795 | 0.815 | 0.815 | +0.015 (+1.88%) | 19,984,600 |
23 Aug 2023 | MYR | 0.78 | 0.805 | 0.775 | 0.8 | 0.8 | +0.02 (+2.56%) | 17,439,700 |
22 Aug 2023 | MYR | 0.775 | 0.785 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 17,917,000 |
21 Aug 2023 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 17,946,200 |