Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Aug 2023 | MYR | 0.875 | 0.89 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 904,400 |
2 Aug 2023 | MYR | 0.885 | 0.9 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 1,183,300 |
1 Aug 2023 | MYR | 0.905 | 0.915 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 1,115,400 |
31 Jul 2023 | MYR | 0.92 | 0.935 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 1,070,800 |
28 Jul 2023 | MYR | 0.925 | 0.925 | 0.895 | 0.915 | 0.915 | -0.015 (-1.61%) | 1,239,200 |
27 Jul 2023 | MYR | 0.935 | 0.95 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,419,400 |
26 Jul 2023 | MYR | 0.91 | 0.945 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 4,027,100 |
25 Jul 2023 | MYR | 0.88 | 0.915 | 0.86 | 0.91 | 0.91 | +0.03 (+3.41%) | 4,863,300 |
24 Jul 2023 | MYR | 0.905 | 0.92 | 0.875 | 0.88 | 0.88 | -0.025 (-2.76%) | 2,893,500 |
21 Jul 2023 | MYR | 0.91 | 0.92 | 0.885 | 0.905 | 0.905 | -0.015 (-1.63%) | 5,420,600 |
20 Jul 2023 | MYR | 1.02 | 1.02 | 0.91 | 0.92 | 0.92 | -0.09 (-8.91%) | 9,303,500 |
18 Jul 2023 | MYR | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 4,075,700 |
17 Jul 2023 | MYR | 0.965 | 1.04 | 0.965 | 1.04 | 1.04 | +0.07 (+7.22%) | 8,891,600 |
14 Jul 2023 | MYR | 0.9 | 0.975 | 0.9 | 0.97 | 0.97 | +0.075 (+8.38%) | 9,878,200 |
13 Jul 2023 | MYR | 0.9 | 0.915 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,143,000 |
12 Jul 2023 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 703,900 |
11 Jul 2023 | MYR | 0.91 | 0.93 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 1,695,100 |
10 Jul 2023 | MYR | 0.86 | 0.93 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 3,364,600 |
7 Jul 2023 | MYR | 0.875 | 0.875 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 618,500 |
6 Jul 2023 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 512,100 |
5 Jul 2023 | MYR | 0.885 | 0.89 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 430,700 |
4 Jul 2023 | MYR | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 601,800 |
3 Jul 2023 | MYR | 0.88 | 0.895 | 0.85 | 0.895 | 0.895 | +0.02 (+2.29%) | 1,917,400 |
30 Jun 2023 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 659,700 |