Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 7.51 | 7.78 | 7.51 | 7.58 | 7.58 | +0.03 (+0.40%) | 509,800 |
29 Aug 2023 | MYR | 7.55 | 7.55 | 7.51 | 7.55 | 7.55 | 0.0 (0.0%) | 636,600 |
28 Aug 2023 | MYR | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | -0.08 (-1.05%) | 225,700 |
25 Aug 2023 | MYR | 7.71 | 7.71 | 7.61 | 7.63 | 7.63 | -0.08 (-1.04%) | 306,700 |
24 Aug 2023 | MYR | 7.76 | 7.79 | 7.7 | 7.71 | 7.71 | -0.05 (-0.64%) | 538,900 |
23 Aug 2023 | MYR | 7.77 | 7.77 | 7.75 | 7.76 | 7.76 | -0.1 (-1.27%) | 215,800 |
22 Aug 2023 | MYR | 7.9 | 7.9 | 7.78 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,571,500 |
21 Aug 2023 | MYR | 7.93 | 7.93 | 7.77 | 7.78 | 7.78 | -0.15 (-1.89%) | 1,002,400 |
18 Aug 2023 | MYR | 7.89 | 7.93 | 7.82 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,117,300 |
17 Aug 2023 | MYR | 7.82 | 7.91 | 7.78 | 7.9 | 7.9 | +0.07 (+0.89%) | 606,800 |
16 Aug 2023 | MYR | 7.82 | 7.83 | 7.76 | 7.83 | 7.83 | 0.0 (0.0%) | 260,400 |
15 Aug 2023 | MYR | 7.77 | 7.83 | 7.77 | 7.83 | 7.83 | +0.07 (+0.90%) | 344,400 |
14 Aug 2023 | MYR | 7.92 | 7.92 | 7.75 | 7.76 | 7.76 | -0.1 (-1.27%) | 180,900 |
11 Aug 2023 | MYR | 7.86 | 7.9 | 7.86 | 7.86 | 7.86 | -0.02 (-0.25%) | 95,300 |
10 Aug 2023 | MYR | 7.85 | 7.88 | 7.81 | 7.88 | 7.88 | -0.02 (-0.25%) | 356,300 |
9 Aug 2023 | MYR | 7.83 | 7.91 | 7.78 | 7.9 | 7.9 | +0.06 (+0.77%) | 241,500 |
8 Aug 2023 | MYR | 7.93 | 7.93 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 353,000 |
7 Aug 2023 | MYR | 7.92 | 7.92 | 7.83 | 7.91 | 7.91 | +0.01 (+0.13%) | 88,600 |
4 Aug 2023 | MYR | 7.89 | 7.92 | 7.87 | 7.9 | 7.9 | -0.01 (-0.13%) | 30,200 |
3 Aug 2023 | MYR | 7.83 | 7.94 | 7.83 | 7.91 | 7.91 | -0.02 (-0.25%) | 1,018,000 |
2 Aug 2023 | MYR | 7.86 | 7.94 | 7.85 | 7.93 | 7.93 | +0.06 (+0.76%) | 943,500 |
1 Aug 2023 | MYR | 7.85 | 7.87 | 7.8 | 7.87 | 7.87 | +0.02 (+0.25%) | 781,200 |
31 Jul 2023 | MYR | 7.8 | 7.91 | 7.67 | 7.85 | 7.85 | 0.0 (0.0%) | 866,900 |
28 Jul 2023 | MYR | 8.02 | 8.03 | 7.75 | 7.85 | 7.85 | -0.2 (-2.48%) | 1,070,100 |
27 Jul 2023 | MYR | 8.16 | 8.16 | 8.04 | 8.05 | 8.05 | -0.02 (-0.25%) | 502,100 |
26 Jul 2023 | MYR | 8.1 | 8.19 | 8.01 | 8.07 | 8.07 | 0.0 (0.0%) | 885,900 |
25 Jul 2023 | MYR | 8.2 | 8.2 | 8.05 | 8.07 | 8.07 | 0.0 (0.0%) | 783,900 |
24 Jul 2023 | MYR | 8.06 | 8.19 | 8.06 | 8.07 | 8.07 | -0.13 (-1.59%) | 359,000 |
21 Jul 2023 | MYR | 8.07 | 8.21 | 8.05 | 8.2 | 8.2 | +0.16 (+1.99%) | 1,016,900 |
20 Jul 2023 | MYR | 8.3 | 8.32 | 8.01 | 8.04 | 8.04 | -0.26 (-3.13%) | 423,100 |