Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 0.905 | 0.905 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 82,500 |
22 Aug 2023 | MYR | 0.9 | 0.91 | 0.89 | 0.905 | 0.905 | +0.005 (+0.56%) | 52,200 |
21 Aug 2023 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 194,400 |
18 Aug 2023 | MYR | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.005 (+0.55%) | 244,600 |
17 Aug 2023 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 159,300 |
16 Aug 2023 | MYR | 0.915 | 0.915 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 134,100 |
15 Aug 2023 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 450,800 |
14 Aug 2023 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 171,600 |
11 Aug 2023 | MYR | 0.915 | 0.915 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 220,200 |
10 Aug 2023 | MYR | 0.9 | 0.915 | 0.895 | 0.905 | 0.905 | +0.01 (+1.12%) | 232,400 |
9 Aug 2023 | MYR | 0.9 | 0.91 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 128,000 |
8 Aug 2023 | MYR | 0.885 | 0.91 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 354,900 |
7 Aug 2023 | MYR | 0.89 | 0.895 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 109,800 |
4 Aug 2023 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 94,000 |
3 Aug 2023 | MYR | 0.895 | 0.895 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 591,900 |
2 Aug 2023 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 176,000 |
1 Aug 2023 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 99,400 |
31 Jul 2023 | MYR | 0.885 | 0.925 | 0.885 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,449,800 |
28 Jul 2023 | MYR | 0.895 | 0.905 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,111,600 |
27 Jul 2023 | MYR | 0.9 | 0.915 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 524,500 |
26 Jul 2023 | MYR | 0.89 | 0.905 | 0.88 | 0.905 | 0.905 | +0.02 (+2.26%) | 357,400 |
25 Jul 2023 | MYR | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 328,700 |
24 Jul 2023 | MYR | 0.88 | 0.955 | 0.875 | 0.91 | 0.91 | +0.035 (+4.00%) | 4,481,500 |
21 Jul 2023 | MYR | 0.88 | 0.88 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 340,500 |
20 Jul 2023 | MYR | 0.84 | 0.875 | 0.84 | 0.875 | 0.875 | +0.035 (+4.17%) | 1,099,300 |
18 Jul 2023 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 100,600 |
17 Jul 2023 | MYR | 0.845 | 0.845 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 246,000 |
14 Jul 2023 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 223,300 |
13 Jul 2023 | MYR | 0.84 | 0.845 | 0.8 | 0.835 | 0.835 | -0.005 (-0.60%) | 803,600 |
12 Jul 2023 | MYR | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 521,200 |