Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | MYR | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,608,900 |
22 Sep 2023 | MYR | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 867,000 |
21 Sep 2023 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,540,600 |
20 Sep 2023 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,927,800 |
19 Sep 2023 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,167,000 |
18 Sep 2023 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 848,200 |
15 Sep 2023 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,750,400 |
14 Sep 2023 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,235,300 |
13 Sep 2023 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 528,700 |
12 Sep 2023 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 781,400 |
11 Sep 2023 | MYR | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 899,300 |
8 Sep 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 541,700 |
7 Sep 2023 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 990,600 |
6 Sep 2023 | MYR | 1.5 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 999,000 |
5 Sep 2023 | MYR | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 677,800 |
4 Sep 2023 | MYR | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,394,800 |
1 Sep 2023 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 714,900 |
30 Aug 2023 | MYR | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 758,100 |
29 Aug 2023 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 2,828,900 |
28 Aug 2023 | MYR | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,782,500 |
25 Aug 2023 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,398,600 |
24 Aug 2023 | MYR | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 2,087,000 |
23 Aug 2023 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 492,700 |
22 Aug 2023 | MYR | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,256,900 |
21 Aug 2023 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,324,400 |
18 Aug 2023 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 1,746,500 |
17 Aug 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,838,400 |
16 Aug 2023 | MYR | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 1,989,300 |
15 Aug 2023 | MYR | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,765,300 |
14 Aug 2023 | MYR | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 1,202,100 |