Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | MYR | 0.68 | 0.685 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 4,507,400 |
18 Oct 2023 | MYR | 0.675 | 0.675 | 0.615 | 0.67 | 0.67 | -0.01 (-1.47%) | 7,300,900 |
17 Oct 2023 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 6,405,700 |
16 Oct 2023 | MYR | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 6,176,600 |
13 Oct 2023 | MYR | 0.705 | 0.715 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 4,313,600 |
12 Oct 2023 | MYR | 0.725 | 0.725 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 6,391,200 |
11 Oct 2023 | MYR | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 6,014,400 |
10 Oct 2023 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 5,297,100 |
9 Oct 2023 | MYR | 0.705 | 0.72 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 7,613,200 |
6 Oct 2023 | MYR | 0.715 | 0.72 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,854,900 |
5 Oct 2023 | MYR | 0.715 | 0.73 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,969,500 |
4 Oct 2023 | MYR | 0.7 | 0.715 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 9,060,300 |
3 Oct 2023 | MYR | 0.695 | 0.705 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,733,400 |
2 Oct 2023 | MYR | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,246,900 |
29 Sep 2023 | MYR | 0.74 | 0.745 | 0.67 | 0.69 | 0.69 | -0.045 (-6.12%) | 13,795,200 |
27 Sep 2023 | MYR | 0.715 | 0.75 | 0.7 | 0.735 | 0.735 | +0.025 (+3.52%) | 6,526,200 |
26 Sep 2023 | MYR | 0.79 | 0.795 | 0.705 | 0.71 | 0.71 | -0.08 (-10.13%) | 7,550,000 |
25 Sep 2023 | MYR | 0.785 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 6,646,300 |
22 Sep 2023 | MYR | 0.765 | 0.79 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 2,694,200 |
21 Sep 2023 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 4,289,400 |
20 Sep 2023 | MYR | 0.74 | 0.755 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 4,781,400 |
19 Sep 2023 | MYR | 0.73 | 0.755 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,340,200 |
18 Sep 2023 | MYR | 0.725 | 0.735 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 4,731,100 |
15 Sep 2023 | MYR | 0.72 | 0.745 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 7,059,800 |
14 Sep 2023 | MYR | 0.705 | 0.73 | 0.705 | 0.73 | 0.73 | +0.02 (+2.82%) | 5,922,500 |
13 Sep 2023 | MYR | 0.735 | 0.74 | 0.705 | 0.71 | 0.71 | -0.025 (-3.40%) | 4,493,400 |
12 Sep 2023 | MYR | 0.715 | 0.74 | 0.705 | 0.735 | 0.735 | +0.02 (+2.80%) | 8,242,600 |
11 Sep 2023 | MYR | 0.705 | 0.72 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 6,470,900 |
8 Sep 2023 | MYR | 0.7 | 0.715 | 0.65 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,185,300 |
7 Sep 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 2,716,800 |