Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | MYR | 5.68 | 5.7 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 6,288,900 |
19 Sep 2023 | MYR | 5.68 | 5.69 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,119,900 |
18 Sep 2023 | MYR | 5.64 | 5.69 | 5.64 | 5.66 | 5.66 | +0.04 (+0.71%) | 2,908,600 |
15 Sep 2023 | MYR | 5.69 | 5.71 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 14,620,500 |
14 Sep 2023 | MYR | 5.68 | 5.71 | 5.67 | 5.69 | 5.69 | +0.04 (+0.71%) | 2,785,000 |
13 Sep 2023 | MYR | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 4,501,900 |
12 Sep 2023 | MYR | 5.67 | 5.69 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,600,100 |
11 Sep 2023 | MYR | 5.7 | 5.7 | 5.65 | 5.66 | 5.66 | 0.0 (0.0%) | 1,498,000 |
8 Sep 2023 | MYR | 5.68 | 5.69 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 4,873,400 |
7 Sep 2023 | MYR | 5.67 | 5.7 | 5.66 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,716,800 |
6 Sep 2023 | MYR | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 2,850,700 |
5 Sep 2023 | MYR | 5.69 | 5.7 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 3,365,500 |
4 Sep 2023 | MYR | 5.66 | 5.73 | 5.66 | 5.68 | 5.68 | +0.03 (+0.53%) | 4,693,800 |
1 Sep 2023 | MYR | 5.64 | 5.67 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 7,494,900 |
30 Aug 2023 | MYR | 5.72 | 5.74 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 10,292,100 |
29 Aug 2023 | MYR | 5.65 | 5.72 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 2,566,500 |
28 Aug 2023 | MYR | 5.64 | 5.67 | 5.62 | 5.65 | 5.65 | +0.01 (+0.18%) | 2,938,900 |
25 Aug 2023 | MYR | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 2,403,500 |
24 Aug 2023 | MYR | 5.65 | 5.71 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,421,200 |
23 Aug 2023 | MYR | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 2,516,700 |
22 Aug 2023 | MYR | 5.72 | 5.72 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 3,234,500 |
21 Aug 2023 | MYR | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | +0.04 (+0.71%) | 4,453,600 |
18 Aug 2023 | MYR | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,613,700 |
17 Aug 2023 | MYR | 5.74 | 5.75 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,185,600 |
16 Aug 2023 | MYR | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | +0.02 (+0.35%) | 2,592,600 |
15 Aug 2023 | MYR | 5.7 | 5.78 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 6,727,600 |
14 Aug 2023 | MYR | 5.65 | 5.7 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 2,897,400 |
11 Aug 2023 | MYR | 5.65 | 5.69 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 3,920,800 |
10 Aug 2023 | MYR | 5.68 | 5.7 | 5.62 | 5.65 | 5.65 | -0.06 (-1.05%) | 4,079,700 |
9 Aug 2023 | MYR | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | +0.03 (+0.53%) | 3,958,500 |