Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 550,400 |
14 Aug 2023 | MYR | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 559,400 |
11 Aug 2023 | MYR | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 412,500 |
10 Aug 2023 | MYR | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 420,500 |
9 Aug 2023 | MYR | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 378,800 |
8 Aug 2023 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 638,300 |
7 Aug 2023 | MYR | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 864,000 |
4 Aug 2023 | MYR | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 956,100 |
3 Aug 2023 | MYR | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 174,500 |
2 Aug 2023 | MYR | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 420,300 |
1 Aug 2023 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 500,000 |
31 Jul 2023 | MYR | 1.89 | 1.89 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 525,500 |
28 Jul 2023 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 703,200 |
27 Jul 2023 | MYR | 1.74 | 1.89 | 1.74 | 1.88 | 1.88 | +0.14 (+8.05%) | 2,908,700 |
26 Jul 2023 | MYR | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,418,100 |
25 Jul 2023 | MYR | 1.73 | 1.79 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 768,100 |
24 Jul 2023 | MYR | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,649,300 |
21 Jul 2023 | MYR | 1.83 | 1.83 | 1.7 | 1.7 | 1.7 | -0.12 (-6.59%) | 2,861,500 |
20 Jul 2023 | MYR | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 879,600 |
18 Jul 2023 | MYR | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,278,000 |
17 Jul 2023 | MYR | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 985,300 |
14 Jul 2023 | MYR | 1.93 | 1.97 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,939,800 |
13 Jul 2023 | MYR | 1.9 | 1.91 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 413,000 |
12 Jul 2023 | MYR | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 135,400 |
11 Jul 2023 | MYR | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 1,526,400 |
10 Jul 2023 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 400,700 |
7 Jul 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 328,500 |
6 Jul 2023 | MYR | 1.91 | 1.97 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 968,900 |
5 Jul 2023 | MYR | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 526,300 |
4 Jul 2023 | MYR | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 487,400 |