Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | MYR | 0.775 | 0.79 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 35,177,700 |
8 Sep 2023 | MYR | 0.79 | 0.795 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 30,302,200 |
7 Sep 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 23,567,700 |
6 Sep 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 32,260,000 |
5 Sep 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | -0.004 (-0.48%) | 21,035,800 |
4 Sep 2023 | MYR | 0.7788 | 0.7838 | 0.7588 | 0.7838 | 0.7838 | +0.01 (+1.29%) | 43,660,167 |
1 Sep 2023 | MYR | 0.7938 | 0.7938 | 0.7738 | 0.7738 | 0.7738 | -0.02 (-2.52%) | 53,333,015 |
30 Aug 2023 | MYR | 0.8138 | 0.8138 | 0.7938 | 0.7938 | 0.7938 | -0.016 (-2%) | 22,070,550 |
29 Aug 2023 | MYR | 0.795 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 30,705,700 |
28 Aug 2023 | MYR | 0.805 | 0.815 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 40,698,800 |
25 Aug 2023 | MYR | 0.81 | 0.815 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 48,941,300 |
24 Aug 2023 | MYR | 0.81 | 0.825 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 40,648,600 |
23 Aug 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 52,193,900 |
22 Aug 2023 | MYR | 0.81 | 0.835 | 0.805 | 0.815 | 0.815 | +0.025 (+3.16%) | 78,392,200 |
21 Aug 2023 | MYR | 0.795 | 0.8 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 27,897,800 |
18 Aug 2023 | MYR | 0.81 | 0.815 | 0.78 | 0.79 | 0.79 | -0.025 (-3.07%) | 54,987,100 |
17 Aug 2023 | MYR | 0.815 | 0.82 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 34,178,300 |
16 Aug 2023 | MYR | 0.79 | 0.82 | 0.78 | 0.815 | 0.815 | +0.02 (+2.52%) | 45,945,300 |
15 Aug 2023 | MYR | 0.785 | 0.815 | 0.785 | 0.795 | 0.795 | +0.02 (+2.58%) | 88,796,100 |
14 Aug 2023 | MYR | 0.785 | 0.79 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 25,687,100 |
11 Aug 2023 | MYR | 0.76 | 0.78 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 30,637,000 |
10 Aug 2023 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 10,275,800 |
9 Aug 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 19,998,300 |
8 Aug 2023 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 16,602,200 |
7 Aug 2023 | MYR | 0.76 | 0.765 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 8,223,000 |
4 Aug 2023 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 22,853,000 |
3 Aug 2023 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 12,501,200 |
2 Aug 2023 | MYR | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 23,986,200 |
1 Aug 2023 | MYR | 0.765 | 0.77 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 14,221,700 |
31 Jul 2023 | MYR | 0.75 | 0.77 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 29,779,500 |