Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.4 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,315,800 |
14 Aug 2023 | MYR | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 5,870,400 |
11 Aug 2023 | MYR | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 2,277,800 |
10 Aug 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,612,100 |
9 Aug 2023 | MYR | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 3,369,300 |
8 Aug 2023 | MYR | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 7,610,000 |
7 Aug 2023 | MYR | 1.28 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,340,700 |
4 Aug 2023 | MYR | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 963,400 |
3 Aug 2023 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 652,900 |
2 Aug 2023 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,341,300 |
1 Aug 2023 | MYR | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 713,200 |
31 Jul 2023 | MYR | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 2,401,300 |
28 Jul 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,242,100 |
27 Jul 2023 | MYR | 1.3 | 1.38 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 13,642,800 |
26 Jul 2023 | MYR | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 9,666,800 |
25 Jul 2023 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,566,300 |
24 Jul 2023 | MYR | 1.3 | 1.32 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 9,380,400 |
21 Jul 2023 | MYR | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 5,082,300 |
20 Jul 2023 | MYR | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 5,736,500 |
18 Jul 2023 | MYR | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,250,600 |
17 Jul 2023 | MYR | 1.25 | 1.3 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 6,225,900 |
14 Jul 2023 | MYR | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 8,312,800 |
13 Jul 2023 | MYR | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 5,422,100 |
12 Jul 2023 | MYR | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 7,985,600 |
11 Jul 2023 | MYR | 1.29 | 1.29 | 1.17 | 1.24 | 1.24 | -0.06 (-4.62%) | 11,457,800 |
10 Jul 2023 | MYR | 1.24 | 1.31 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 9,342,100 |
7 Jul 2023 | MYR | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,485,000 |
6 Jul 2023 | MYR | 1.23 | 1.32 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 7,228,900 |
5 Jul 2023 | MYR | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 3,083,500 |
4 Jul 2023 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,517,500 |