Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | MYR | 7.24 | 7.24 | 7.16 | 7.2 | 7.2 | -0.02 (-0.28%) | 179,500 |
6 Oct 2023 | MYR | 7.17 | 7.32 | 7.17 | 7.22 | 7.22 | +0.05 (+0.70%) | 194,900 |
5 Oct 2023 | MYR | 7.25 | 7.31 | 7.14 | 7.17 | 7.17 | -0.08 (-1.10%) | 261,700 |
4 Oct 2023 | MYR | 7.3 | 7.39 | 7.23 | 7.25 | 7.25 | -0.06 (-0.82%) | 875,400 |
3 Oct 2023 | MYR | 7.38 | 7.38 | 7.22 | 7.31 | 7.31 | -0.04 (-0.54%) | 154,300 |
2 Oct 2023 | MYR | 7.44 | 7.44 | 7.35 | 7.35 | 7.35 | -0.09 (-1.21%) | 155,600 |
29 Sep 2023 | MYR | 7.5 | 7.5 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 132,100 |
27 Sep 2023 | MYR | 7.5 | 7.51 | 7.43 | 7.5 | 7.5 | 0.0 (0.0%) | 324,600 |
26 Sep 2023 | MYR | 7.5 | 7.55 | 7.46 | 7.5 | 7.5 | 0.0 (0.0%) | 167,900 |
25 Sep 2023 | MYR | 7.52 | 7.53 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 99,500 |
22 Sep 2023 | MYR | 7.53 | 7.58 | 7.52 | 7.53 | 7.53 | -0.05 (-0.66%) | 164,300 |
21 Sep 2023 | MYR | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | +0.08 (+1.07%) | 12,700 |
20 Sep 2023 | MYR | 7.41 | 7.61 | 7.4 | 7.5 | 7.5 | +0.05 (+0.67%) | 612,900 |
19 Sep 2023 | MYR | 7.45 | 7.6 | 7.39 | 7.45 | 7.45 | 0.0 (0.0%) | 528,200 |
18 Sep 2023 | MYR | 7.53 | 7.6 | 7.36 | 7.45 | 7.45 | -0.05 (-0.67%) | 1,045,900 |
15 Sep 2023 | MYR | 7.69 | 7.69 | 7.5 | 7.5 | 7.5 | -0.12 (-1.57%) | 13,800,800 |
14 Sep 2023 | MYR | 7.62 | 7.68 | 7.61 | 7.62 | 7.62 | 0.0 (0.0%) | 323,000 |
13 Sep 2023 | MYR | 7.7 | 7.7 | 7.53 | 7.62 | 7.62 | -0.08 (-1.04%) | 991,800 |
12 Sep 2023 | MYR | 7.7 | 7.7 | 7.59 | 7.7 | 7.7 | +0.07 (+0.92%) | 1,084,000 |
11 Sep 2023 | MYR | 7.72 | 7.72 | 7.62 | 7.63 | 7.63 | -0.01 (-0.13%) | 369,900 |
8 Sep 2023 | MYR | 7.75 | 7.75 | 7.63 | 7.64 | 7.64 | -0.04 (-0.52%) | 328,100 |
7 Sep 2023 | MYR | 7.8 | 7.8 | 7.6 | 7.68 | 7.68 | -0.12 (-1.54%) | 385,100 |
6 Sep 2023 | MYR | 7.85 | 7.85 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 531,200 |
5 Sep 2023 | MYR | 7.8 | 7.85 | 7.71 | 7.75 | 7.75 | -0.05 (-0.64%) | 225,200 |
4 Sep 2023 | MYR | 7.76 | 7.8 | 7.56 | 7.8 | 7.8 | +0.22 (+2.90%) | 1,050,300 |
1 Sep 2023 | MYR | 7.6 | 7.74 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 332,400 |
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 |