Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 738,800 |
10 Aug 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 179,900 |
9 Aug 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 523,600 |
8 Aug 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 299,100 |
7 Aug 2023 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 405,400 |
4 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 317,900 |
3 Aug 2023 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 186,100 |
2 Aug 2023 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 226,900 |
1 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 372,600 |
31 Jul 2023 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 405,500 |
28 Jul 2023 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 586,500 |
27 Jul 2023 | MYR | 1.12 | 1.21 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 5,310,100 |
26 Jul 2023 | MYR | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,681,500 |
25 Jul 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 886,700 |
24 Jul 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 520,600 |
21 Jul 2023 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 850,300 |
20 Jul 2023 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,141,000 |
18 Jul 2023 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,882,000 |
17 Jul 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 468,900 |
14 Jul 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 832,300 |
13 Jul 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 227,600 |
12 Jul 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 934,400 |
11 Jul 2023 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 635,600 |
10 Jul 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 247,800 |
7 Jul 2023 | MYR | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 408,700 |
6 Jul 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 329,800 |
5 Jul 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 277,700 |
4 Jul 2023 | MYR | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,696,800 |
3 Jul 2023 | MYR | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 223,000 |
30 Jun 2023 | MYR | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 494,100 |