Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 1,577,900 |
2 Oct 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 313,700 |
29 Sep 2023 | MYR | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,157,900 |
27 Sep 2023 | MYR | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 1,042,300 |
26 Sep 2023 | MYR | 1.57 | 1.64 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 741,900 |
25 Sep 2023 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 294,600 |
22 Sep 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 377,000 |
21 Sep 2023 | MYR | 1.59 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 463,900 |
20 Sep 2023 | MYR | 1.59 | 1.61 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 762,900 |
19 Sep 2023 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 125,700 |
18 Sep 2023 | MYR | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 193,500 |
15 Sep 2023 | MYR | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,910,900 |
14 Sep 2023 | MYR | 1.57 | 1.6 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,413,100 |
13 Sep 2023 | MYR | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 1,861,000 |
12 Sep 2023 | MYR | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 233,700 |
11 Sep 2023 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 184,900 |
8 Sep 2023 | MYR | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,461,200 |
7 Sep 2023 | MYR | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 137,400 |
6 Sep 2023 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 130,100 |
5 Sep 2023 | MYR | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 427,800 |
4 Sep 2023 | MYR | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,437,400 |
1 Sep 2023 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 510,200 |
30 Aug 2023 | MYR | 1.71 | 1.79 | 1.69 | 1.76 | 1.76 | +0.05 (+2.92%) | 1,766,500 |
29 Aug 2023 | MYR | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 715,300 |
28 Aug 2023 | MYR | 1.7 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 561,000 |
25 Aug 2023 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 857,800 |
24 Aug 2023 | MYR | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 637,800 |
23 Aug 2023 | MYR | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 707,600 |
22 Aug 2023 | MYR | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 824,700 |
21 Aug 2023 | MYR | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 902,200 |