Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.955 | 0.955 | 0.915 | 0.955 | 0.955 | +0.005 (+0.53%) | 5,400 |
26 Sep 2023 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 61,000 |
25 Sep 2023 | MYR | 0.95 | 0.965 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 141,600 |
22 Sep 2023 | MYR | 0.93 | 0.95 | 0.925 | 0.95 | 0.95 | +0.02 (+2.15%) | 55,400 |
21 Sep 2023 | MYR | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 54,700 |
20 Sep 2023 | MYR | 0.92 | 0.925 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 33,000 |
19 Sep 2023 | MYR | 0.935 | 0.935 | 0.915 | 0.92 | 0.92 | -0.015 (-1.60%) | 53,000 |
18 Sep 2023 | MYR | 0.935 | 0.935 | 0.905 | 0.935 | 0.935 | 0.0 (0.0%) | 194,400 |
15 Sep 2023 | MYR | 0.945 | 0.945 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 231,500 |
14 Sep 2023 | MYR | 0.945 | 0.95 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 30,800 |
13 Sep 2023 | MYR | 0.97 | 0.97 | 0.92 | 0.945 | 0.945 | -0.035 (-3.57%) | 184,600 |
12 Sep 2023 | MYR | 0.975 | 0.985 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 114,600 |
11 Sep 2023 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 192,000 |
8 Sep 2023 | MYR | 0.98 | 1 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 290,400 |
7 Sep 2023 | MYR | 0.985 | 1.01 | 0.97 | 0.985 | 0.985 | +0.01 (+1.03%) | 1,167,200 |
6 Sep 2023 | MYR | 0.975 | 0.98 | 0.95 | 0.975 | 0.975 | 0.0 (0.0%) | 308,900 |
5 Sep 2023 | MYR | 0.93 | 0.985 | 0.93 | 0.975 | 0.975 | +0.05 (+5.41%) | 1,019,200 |
4 Sep 2023 | MYR | 0.91 | 0.93 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 253,100 |
1 Sep 2023 | MYR | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 108,000 |
30 Aug 2023 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 95,200 |
29 Aug 2023 | MYR | 0.915 | 0.925 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 111,200 |
28 Aug 2023 | MYR | 0.915 | 0.93 | 0.915 | 0.925 | 0.925 | +0.01 (+1.09%) | 165,200 |
25 Aug 2023 | MYR | 0.93 | 0.93 | 0.905 | 0.915 | 0.915 | +0.015 (+1.67%) | 328,600 |
24 Aug 2023 | MYR | 0.895 | 0.92 | 0.895 | 0.9 | 0.9 | +0.01 (+1.12%) | 201,000 |
23 Aug 2023 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 43,100 |
22 Aug 2023 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 303,600 |
21 Aug 2023 | MYR | 0.92 | 0.925 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 24,900 |
18 Aug 2023 | MYR | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 180,900 |
17 Aug 2023 | MYR | 0.91 | 0.945 | 0.91 | 0.94 | 0.94 | +0.025 (+2.73%) | 296,000 |
16 Aug 2023 | MYR | 0.89 | 0.92 | 0.885 | 0.915 | 0.915 | +0.02 (+2.23%) | 400,600 |