Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +0.045 (+6.04%) | 2,699,600 |
9 Oct 2023 | MYR | 0.74 | 0.755 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 995,500 |
6 Oct 2023 | MYR | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,375,000 |
5 Oct 2023 | MYR | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 9,211,900 |
4 Oct 2023 | MYR | 0.71 | 0.755 | 0.7 | 0.75 | 0.75 | +0.035 (+4.90%) | 6,836,700 |
3 Oct 2023 | MYR | 0.73 | 0.735 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,970,700 |
2 Oct 2023 | MYR | 0.74 | 0.745 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 1,133,100 |
29 Sep 2023 | MYR | 0.75 | 0.75 | 0.725 | 0.735 | 0.735 | -0.01 (-1.34%) | 3,683,900 |
27 Sep 2023 | MYR | 0.75 | 0.755 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,463,400 |
26 Sep 2023 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.035 (-4.46%) | 2,967,200 |
25 Sep 2023 | MYR | 0.785 | 0.795 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 1,607,000 |
22 Sep 2023 | MYR | 0.79 | 0.795 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,823,100 |
21 Sep 2023 | MYR | 0.78 | 0.815 | 0.77 | 0.795 | 0.795 | +0.015 (+1.92%) | 14,084,700 |
20 Sep 2023 | MYR | 0.735 | 0.785 | 0.725 | 0.78 | 0.78 | +0.045 (+6.12%) | 7,344,000 |
19 Sep 2023 | MYR | 0.745 | 0.745 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 1,567,600 |
18 Sep 2023 | MYR | 0.755 | 0.76 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 2,512,600 |
15 Sep 2023 | MYR | 0.735 | 0.755 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,516,600 |
14 Sep 2023 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 2,661,500 |
13 Sep 2023 | MYR | 0.73 | 0.755 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 2,294,700 |
12 Sep 2023 | MYR | 0.74 | 0.755 | 0.72 | 0.74 | 0.74 | -0.005 (-0.67%) | 4,329,800 |
11 Sep 2023 | MYR | 0.775 | 0.775 | 0.735 | 0.745 | 0.745 | -0.015 (-1.97%) | 2,626,900 |
8 Sep 2023 | MYR | 0.76 | 0.775 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 4,105,000 |
7 Sep 2023 | MYR | 0.82 | 0.835 | 0.76 | 0.76 | 0.76 | -0.055 (-6.75%) | 7,970,900 |
6 Sep 2023 | MYR | 0.825 | 0.835 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 2,421,800 |
5 Sep 2023 | MYR | 0.835 | 0.85 | 0.805 | 0.82 | 0.82 | -0.02 (-2.38%) | 4,705,500 |
4 Sep 2023 | MYR | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | +0.055 (+7.01%) | 15,147,000 |
1 Sep 2023 | MYR | 0.685 | 0.795 | 0.685 | 0.785 | 0.785 | +0.09 (+12.95%) | 20,270,900 |
30 Aug 2023 | MYR | 0.725 | 0.725 | 0.69 | 0.695 | 0.695 | -0.025 (-3.47%) | 2,700,800 |
29 Aug 2023 | MYR | 0.675 | 0.725 | 0.65 | 0.72 | 0.72 | +0.04 (+5.88%) | 9,850,900 |
28 Aug 2023 | MYR | 0.71 | 0.715 | 0.675 | 0.68 | 0.68 | -0.025 (-3.55%) | 3,320,100 |