Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 17,946,200 |
18 Aug 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 14,760,100 |
17 Aug 2023 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 16,620,000 |
16 Aug 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 17,051,900 |
15 Aug 2023 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 17,444,700 |
14 Aug 2023 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 14,275,800 |
11 Aug 2023 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 21,213,200 |
10 Aug 2023 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 15,235,500 |
9 Aug 2023 | MYR | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 12,546,100 |
8 Aug 2023 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 16,841,000 |
7 Aug 2023 | MYR | 0.77 | 0.77 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 14,989,300 |
4 Aug 2023 | MYR | 0.765 | 0.77 | 0.755 | 0.77 | 0.77 | +0.005 (+0.65%) | 11,165,200 |
3 Aug 2023 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 17,480,300 |
2 Aug 2023 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 14,154,400 |
1 Aug 2023 | MYR | 0.755 | 0.775 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 15,266,600 |
31 Jul 2023 | MYR | 0.745 | 0.755 | 0.74 | 0.755 | 0.755 | +0.005 (+0.67%) | 17,946,000 |
28 Jul 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 17,665,600 |
27 Jul 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 15,032,300 |
26 Jul 2023 | MYR | 0.75 | 0.755 | 0.725 | 0.75 | 0.75 | -0.01 (-1.32%) | 16,304,800 |
25 Jul 2023 | MYR | 0.745 | 0.77 | 0.74 | 0.76 | 0.76 | +0.005 (+0.66%) | 16,015,700 |
24 Jul 2023 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | -0.005 (-0.66%) | 14,471,500 |
21 Jul 2023 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 8,066,300 |
20 Jul 2023 | MYR | 0.765 | 0.775 | 0.755 | 0.77 | 0.77 | +0.01 (+1.32%) | 20,071,100 |
18 Jul 2023 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 17,303,300 |
17 Jul 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 11,408,000 |
14 Jul 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 15,388,200 |
13 Jul 2023 | MYR | 0.705 | 0.74 | 0.705 | 0.74 | 0.74 | -0.01 (-1.33%) | 19,271,700 |
12 Jul 2023 | MYR | 0.745 | 0.755 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 13,016,800 |
11 Jul 2023 | MYR | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | +0.015 (+2.05%) | 12,946,300 |
10 Jul 2023 | MYR | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 21,005,900 |