Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | MYR | 0.89 | 0.915 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 189,000 |
13 Sep 2023 | MYR | 0.89 | 0.9 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 150,800 |
12 Sep 2023 | MYR | 0.89 | 0.89 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 109,300 |
11 Sep 2023 | MYR | 0.89 | 0.91 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 214,600 |
8 Sep 2023 | MYR | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 256,700 |
7 Sep 2023 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 123,000 |
6 Sep 2023 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 281,700 |
5 Sep 2023 | MYR | 0.94 | 0.955 | 0.905 | 0.91 | 0.91 | -0.02 (-2.15%) | 338,300 |
4 Sep 2023 | MYR | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | +0.025 (+2.76%) | 691,100 |
1 Sep 2023 | MYR | 0.9 | 0.925 | 0.885 | 0.905 | 0.905 | +0.005 (+0.56%) | 690,000 |
30 Aug 2023 | MYR | 0.89 | 0.91 | 0.875 | 0.9 | 0.9 | +0.01 (+1.12%) | 561,700 |
29 Aug 2023 | MYR | 0.925 | 0.93 | 0.875 | 0.89 | 0.89 | -0.035 (-3.78%) | 1,459,900 |
28 Aug 2023 | MYR | 0.96 | 0.96 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 854,300 |
25 Aug 2023 | MYR | 0.965 | 0.975 | 0.95 | 0.95 | 0.95 | -0.025 (-2.56%) | 617,500 |
24 Aug 2023 | MYR | 0.93 | 0.98 | 0.93 | 0.975 | 0.975 | +0.04 (+4.28%) | 1,132,000 |
23 Aug 2023 | MYR | 0.95 | 0.96 | 0.93 | 0.935 | 0.935 | -0.02 (-2.09%) | 796,600 |
22 Aug 2023 | MYR | 0.97 | 0.985 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 1,787,600 |
21 Aug 2023 | MYR | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,098,500 |
18 Aug 2023 | MYR | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 953,200 |
17 Aug 2023 | MYR | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 1,312,200 |
16 Aug 2023 | MYR | 1.13 | 1.15 | 1.02 | 1.04 | 1.04 | -0.09 (-7.96%) | 2,461,800 |
15 Aug 2023 | MYR | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,558,700 |
14 Aug 2023 | MYR | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 808,600 |
11 Aug 2023 | MYR | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 940,900 |
10 Aug 2023 | MYR | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,206,600 |
9 Aug 2023 | MYR | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 1,084,400 |
8 Aug 2023 | MYR | 1.19 | 1.25 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,907,600 |
7 Aug 2023 | MYR | 1.21 | 1.27 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 5,880,200 |
4 Aug 2023 | MYR | 1.01 | 1.2 | 1.01 | 1.18 | 1.18 | +0.185 (+18.59%) | 6,079,600 |
3 Aug 2023 | MYR | 0.975 | 1.01 | 0.975 | 0.995 | 0.995 | +0.01 (+1.02%) | 173,000 |