Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | MYR | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,145,200 |
11 Sep 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 783,900 |
8 Sep 2023 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 332,900 |
7 Sep 2023 | MYR | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,563,700 |
6 Sep 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 578,200 |
5 Sep 2023 | MYR | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,506,900 |
4 Sep 2023 | MYR | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 1,004,700 |
1 Sep 2023 | MYR | 1.25 | 1.3 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,869,000 |
30 Aug 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,161,300 |
29 Aug 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 798,100 |
28 Aug 2023 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 576,200 |
25 Aug 2023 | MYR | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,124,600 |
24 Aug 2023 | MYR | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,066,300 |
23 Aug 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 331,900 |
22 Aug 2023 | MYR | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 567,400 |
21 Aug 2023 | MYR | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,120,700 |
18 Aug 2023 | MYR | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 791,000 |
17 Aug 2023 | MYR | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 2,057,000 |
16 Aug 2023 | MYR | 1.32 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 299,200 |
15 Aug 2023 | MYR | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,562,000 |
14 Aug 2023 | MYR | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,609,200 |
11 Aug 2023 | MYR | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,394,400 |
10 Aug 2023 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 608,600 |
9 Aug 2023 | MYR | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 655,400 |
8 Aug 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,483,100 |
7 Aug 2023 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,458,800 |
4 Aug 2023 | MYR | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,089,400 |
3 Aug 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 208,800 |
2 Aug 2023 | MYR | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 336,500 |
1 Aug 2023 | MYR | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,042,300 |