Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,305,700 |
26 Sep 2023 | MYR | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,264,000 |
25 Sep 2023 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,306,400 |
22 Sep 2023 | MYR | 1.33 | 1.36 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,013,300 |
21 Sep 2023 | MYR | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 5,634,100 |
20 Sep 2023 | MYR | 1.27 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,634,600 |
19 Sep 2023 | MYR | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,708,900 |
18 Sep 2023 | MYR | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,880,800 |
15 Sep 2023 | MYR | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 998,100 |
14 Sep 2023 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,156,000 |
13 Sep 2023 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,170,900 |
12 Sep 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 2,304,100 |
11 Sep 2023 | MYR | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,156,100 |
8 Sep 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,198,200 |
7 Sep 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,969,200 |
6 Sep 2023 | MYR | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,320,000 |
5 Sep 2023 | MYR | 1.26 | 1.27 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 4,888,700 |
4 Sep 2023 | MYR | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,312,300 |
1 Sep 2023 | MYR | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 2,987,400 |
30 Aug 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 986,700 |
29 Aug 2023 | MYR | 1.3 | 1.33 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,359,300 |
28 Aug 2023 | MYR | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,658,800 |
25 Aug 2023 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 2,024,200 |
24 Aug 2023 | MYR | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,955,500 |
23 Aug 2023 | MYR | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,790,500 |
22 Aug 2023 | MYR | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,324,100 |
21 Aug 2023 | MYR | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 4,316,000 |
18 Aug 2023 | MYR | 1.32 | 1.34 | 1.25 | 1.25 | 1.25 | -0.08 (-6.02%) | 4,767,900 |
17 Aug 2023 | MYR | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 2,716,300 |
16 Aug 2023 | MYR | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,819,500 |