Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | MYR | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 747,700 |
10 Oct 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 318,000 |
9 Oct 2023 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 383,200 |
6 Oct 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 197,100 |
5 Oct 2023 | MYR | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 1,282,400 |
4 Oct 2023 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 2,936,900 |
3 Oct 2023 | MYR | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 823,100 |
2 Oct 2023 | MYR | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,306,200 |
29 Sep 2023 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 333,800 |
27 Sep 2023 | MYR | 1.1 | 1.13 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,040,800 |
26 Sep 2023 | MYR | 1.12 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 995,400 |
25 Sep 2023 | MYR | 1.1 | 1.14 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,965,300 |
22 Sep 2023 | MYR | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,603,800 |
21 Sep 2023 | MYR | 1.1 | 1.13 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 4,416,500 |
20 Sep 2023 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,670,500 |
19 Sep 2023 | MYR | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 1,662,700 |
18 Sep 2023 | MYR | 1.13 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,411,700 |
15 Sep 2023 | MYR | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,410,100 |
14 Sep 2023 | MYR | 1.07 | 1.15 | 1.06 | 1.14 | 1.14 | +0.06 (+5.56%) | 3,982,300 |
13 Sep 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 640,500 |
12 Sep 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 1,032,500 |
11 Sep 2023 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,299,700 |
8 Sep 2023 | MYR | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 3,195,200 |
7 Sep 2023 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,593,100 |
6 Sep 2023 | MYR | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 2,277,700 |
5 Sep 2023 | MYR | 0.985 | 1.06 | 0.985 | 1.03 | 1.03 | +0.045 (+4.57%) | 3,629,900 |
4 Sep 2023 | MYR | 0.975 | 1 | 0.975 | 0.985 | 0.985 | +0.015 (+1.55%) | 1,458,200 |
1 Sep 2023 | MYR | 0.97 | 0.975 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 627,300 |
30 Aug 2023 | MYR | 0.98 | 0.985 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 464,000 |
29 Aug 2023 | MYR | 0.975 | 0.99 | 0.97 | 0.975 | 0.975 | +0.01 (+1.04%) | 1,625,900 |