Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | MYR | 0.75 | 0.77 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 653,300 |
11 Sep 2023 | MYR | 0.795 | 0.795 | 0.75 | 0.755 | 0.755 | -0.04 (-5.03%) | 469,600 |
8 Sep 2023 | MYR | 0.755 | 0.8 | 0.755 | 0.795 | 0.795 | +0.04 (+5.30%) | 460,200 |
7 Sep 2023 | MYR | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 736,500 |
6 Sep 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.755 | 0.755 | -0.01 (-1.31%) | 728,600 |
5 Sep 2023 | MYR | 0.78 | 0.79 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 850,100 |
4 Sep 2023 | MYR | 0.83 | 0.84 | 0.775 | 0.775 | 0.775 | -0.055 (-6.63%) | 649,800 |
1 Sep 2023 | MYR | 0.805 | 0.85 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 586,000 |
30 Aug 2023 | MYR | 0.855 | 0.87 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 543,400 |
29 Aug 2023 | MYR | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 1,008,000 |
28 Aug 2023 | MYR | 0.79 | 0.855 | 0.79 | 0.845 | 0.845 | +0.055 (+6.96%) | 882,300 |
25 Aug 2023 | MYR | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | -0.015 (-1.86%) | 537,500 |
24 Aug 2023 | MYR | 0.805 | 0.855 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 490,200 |
23 Aug 2023 | MYR | 0.84 | 0.845 | 0.79 | 0.805 | 0.805 | -0.04 (-4.73%) | 364,000 |
22 Aug 2023 | MYR | 0.87 | 0.905 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 4,514,600 |
21 Aug 2023 | MYR | 0.805 | 0.87 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 1,740,600 |
18 Aug 2023 | MYR | 0.75 | 0.81 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 485,400 |
17 Aug 2023 | MYR | 0.765 | 0.79 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 142,900 |
16 Aug 2023 | MYR | 0.755 | 0.765 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 120,400 |
15 Aug 2023 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 74,800 |
14 Aug 2023 | MYR | 0.74 | 0.79 | 0.74 | 0.775 | 0.775 | +0.045 (+6.16%) | 729,200 |
11 Aug 2023 | MYR | 0.74 | 0.74 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 51,800 |
10 Aug 2023 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 179,600 |
9 Aug 2023 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 41,700 |
8 Aug 2023 | MYR | 0.735 | 0.75 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 79,600 |
7 Aug 2023 | MYR | 0.75 | 0.77 | 0.735 | 0.735 | 0.735 | -0.04 (-5.16%) | 461,800 |
4 Aug 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 156,800 |
3 Aug 2023 | MYR | 0.785 | 0.8 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 142,400 |
2 Aug 2023 | MYR | 0.815 | 0.88 | 0.775 | 0.785 | 0.785 | +0.02 (+2.61%) | 2,980,600 |
1 Aug 2023 | MYR | 0.76 | 0.805 | 0.745 | 0.765 | 0.765 | +0.005 (+0.66%) | 284,700 |