Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | MYR | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 2,535,600 |
17 Aug 2023 | MYR | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -0.09 (-4.84%) | 1,806,500 |
16 Aug 2023 | MYR | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 469,800 |
15 Aug 2023 | MYR | 1.87 | 1.93 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,364,900 |
14 Aug 2023 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,147,500 |
11 Aug 2023 | MYR | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,132,500 |
10 Aug 2023 | MYR | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 712,300 |
9 Aug 2023 | MYR | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 291,200 |
8 Aug 2023 | MYR | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 291,200 |
7 Aug 2023 | MYR | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 139,600 |
4 Aug 2023 | MYR | 1.8 | 1.87 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 1,568,900 |
3 Aug 2023 | MYR | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | +0.05 (+2.82%) | 1,415,500 |
2 Aug 2023 | MYR | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 421,900 |
1 Aug 2023 | MYR | 1.72 | 1.82 | 1.7 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,577,700 |
31 Jul 2023 | MYR | 1.75 | 1.77 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,357,300 |
28 Jul 2023 | MYR | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 520,900 |
27 Jul 2023 | MYR | 1.77 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 736,300 |
26 Jul 2023 | MYR | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 822,500 |
25 Jul 2023 | MYR | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 985,200 |
24 Jul 2023 | MYR | 1.78 | 1.83 | 1.73 | 1.77 | 1.77 | -0.03 (-1.67%) | 912,100 |
21 Jul 2023 | MYR | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.06 (-3.23%) | 754,900 |
20 Jul 2023 | MYR | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,804,200 |
18 Jul 2023 | MYR | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,866,600 |
17 Jul 2023 | MYR | 1.77 | 1.88 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 3,450,600 |
14 Jul 2023 | MYR | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 880,200 |
13 Jul 2023 | MYR | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 479,600 |
12 Jul 2023 | MYR | 1.81 | 1.83 | 1.65 | 1.77 | 1.77 | -0.04 (-2.21%) | 4,833,600 |
11 Jul 2023 | MYR | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,035,700 |
10 Jul 2023 | MYR | 1.82 | 1.83 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 2,094,200 |
7 Jul 2023 | MYR | 1.88 | 1.9 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 669,200 |