Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.58 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 495,800 |
26 Sep 2023 | MYR | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,029,200 |
25 Sep 2023 | MYR | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,144,000 |
22 Sep 2023 | MYR | 1.57 | 1.64 | 1.54 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,305,100 |
21 Sep 2023 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,066,500 |
20 Sep 2023 | MYR | 1.53 | 1.6 | 1.49 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,261,300 |
19 Sep 2023 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 472,400 |
18 Sep 2023 | MYR | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 909,000 |
15 Sep 2023 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 1,597,600 |
14 Sep 2023 | MYR | 1.5 | 1.57 | 1.5 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,892,900 |
13 Sep 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 377,600 |
12 Sep 2023 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,752,800 |
11 Sep 2023 | MYR | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,491,800 |
8 Sep 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 724,000 |
7 Sep 2023 | MYR | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 599,000 |
6 Sep 2023 | MYR | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 602,500 |
5 Sep 2023 | MYR | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 1,834,000 |
4 Sep 2023 | MYR | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,048,400 |
1 Sep 2023 | MYR | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,724,600 |
30 Aug 2023 | MYR | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 1,091,300 |
29 Aug 2023 | MYR | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 3,667,400 |
28 Aug 2023 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 914,900 |
25 Aug 2023 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,116,000 |
24 Aug 2023 | MYR | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 1,047,100 |
23 Aug 2023 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 465,400 |
22 Aug 2023 | MYR | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,966,300 |
21 Aug 2023 | MYR | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 708,600 |
18 Aug 2023 | MYR | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 775,800 |
17 Aug 2023 | MYR | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 335,500 |
16 Aug 2023 | MYR | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 657,500 |