Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | MYR | 3.72 | 3.75 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,105,900 |
20 Sep 2023 | MYR | 3.67 | 3.76 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,603,700 |
19 Sep 2023 | MYR | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 1,893,300 |
18 Sep 2023 | MYR | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,052,900 |
15 Sep 2023 | MYR | 3.67 | 3.75 | 3.65 | 3.73 | 3.73 | +0.07 (+1.91%) | 10,068,300 |
14 Sep 2023 | MYR | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 5,999,600 |
13 Sep 2023 | MYR | 3.67 | 3.68 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 2,382,200 |
12 Sep 2023 | MYR | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,902,800 |
11 Sep 2023 | MYR | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,741,100 |
8 Sep 2023 | MYR | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 2,982,200 |
7 Sep 2023 | MYR | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 2,795,400 |
6 Sep 2023 | MYR | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,210,800 |
5 Sep 2023 | MYR | 3.7 | 3.73 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 3,509,100 |
4 Sep 2023 | MYR | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 3,073,100 |
1 Sep 2023 | MYR | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 2,102,600 |
30 Aug 2023 | MYR | 3.75 | 3.79 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 7,408,100 |
29 Aug 2023 | MYR | 3.71 | 3.77 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,786,800 |
28 Aug 2023 | MYR | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,749,200 |
25 Aug 2023 | MYR | 3.67 | 3.7 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 5,096,800 |
24 Aug 2023 | MYR | 3.69 | 3.7 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 2,280,600 |
23 Aug 2023 | MYR | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -0.06 (-1.61%) | 3,531,800 |
22 Aug 2023 | MYR | 3.74 | 3.76 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 6,424,700 |
21 Aug 2023 | MYR | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | -0.09 (-2.33%) | 9,896,400 |
18 Aug 2023 | MYR | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,501,800 |
17 Aug 2023 | MYR | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,260,700 |
16 Aug 2023 | MYR | 3.84 | 3.9 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,038,400 |
15 Aug 2023 | MYR | 3.83 | 3.89 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,800,400 |
14 Aug 2023 | MYR | 3.84 | 3.85 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,190,600 |
11 Aug 2023 | MYR | 3.8 | 3.84 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,097,000 |
10 Aug 2023 | MYR | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,914,200 |