Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | MYR | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 5,591,400 |
14 Sep 2023 | MYR | 0.985 | 0.995 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 2,714,600 |
13 Sep 2023 | MYR | 0.98 | 1 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 1,515,500 |
12 Sep 2023 | MYR | 1.01 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 2,259,500 |
11 Sep 2023 | MYR | 0.965 | 1.02 | 0.965 | 1.01 | 1.01 | +0.045 (+4.66%) | 8,063,500 |
8 Sep 2023 | MYR | 0.965 | 0.975 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,090,500 |
7 Sep 2023 | MYR | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 2,809,700 |
6 Sep 2023 | MYR | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 555,500 |
5 Sep 2023 | MYR | 0.915 | 0.97 | 0.91 | 0.93 | 0.93 | +0.015 (+1.64%) | 4,287,900 |
4 Sep 2023 | MYR | 0.92 | 0.96 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 4,532,800 |
1 Sep 2023 | MYR | 0.885 | 0.925 | 0.875 | 0.915 | 0.915 | +0.045 (+5.17%) | 3,022,800 |
30 Aug 2023 | MYR | 0.82 | 0.875 | 0.815 | 0.87 | 0.87 | +0.055 (+6.75%) | 2,034,300 |
29 Aug 2023 | MYR | 0.81 | 0.82 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 712,200 |
28 Aug 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 411,200 |
25 Aug 2023 | MYR | 0.82 | 0.82 | 0.8 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,176,200 |
24 Aug 2023 | MYR | 0.83 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 857,000 |
23 Aug 2023 | MYR | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 528,200 |
22 Aug 2023 | MYR | 0.82 | 0.85 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 1,359,100 |
21 Aug 2023 | MYR | 0.865 | 0.865 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 3,436,300 |
18 Aug 2023 | MYR | 0.885 | 0.885 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 641,100 |
17 Aug 2023 | MYR | 0.885 | 0.885 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 331,600 |
16 Aug 2023 | MYR | 0.91 | 0.91 | 0.885 | 0.885 | 0.885 | -0.025 (-2.75%) | 756,500 |
15 Aug 2023 | MYR | 0.91 | 0.915 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 1,121,900 |
14 Aug 2023 | MYR | 0.88 | 0.915 | 0.875 | 0.91 | 0.91 | +0.035 (+4.00%) | 1,096,800 |
11 Aug 2023 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 904,600 |
10 Aug 2023 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 371,500 |
9 Aug 2023 | MYR | 0.885 | 0.885 | 0.875 | 0.875 | 0.875 | -0.01 (-1.13%) | 502,200 |
8 Aug 2023 | MYR | 0.875 | 0.89 | 0.875 | 0.885 | 0.885 | +0.015 (+1.72%) | 452,800 |
7 Aug 2023 | MYR | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 521,700 |
4 Aug 2023 | MYR | 0.88 | 0.89 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 852,200 |