Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | MYR | 1.82 | 1.92 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 11,206,400 |
19 Sep 2023 | MYR | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 7,306,600 |
18 Sep 2023 | MYR | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 6,136,900 |
15 Sep 2023 | MYR | 1.79 | 1.88 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 11,599,900 |
14 Sep 2023 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,359,100 |
13 Sep 2023 | MYR | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,851,300 |
12 Sep 2023 | MYR | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 6,409,500 |
11 Sep 2023 | MYR | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,423,800 |
8 Sep 2023 | MYR | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 2,390,800 |
7 Sep 2023 | MYR | 1.79 | 1.83 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 5,540,000 |
6 Sep 2023 | MYR | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 3,548,300 |
5 Sep 2023 | MYR | 1.8 | 1.83 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,007,200 |
4 Sep 2023 | MYR | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 6,249,800 |
1 Sep 2023 | MYR | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 13,008,000 |
30 Aug 2023 | MYR | 1.77 | 1.85 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 18,689,300 |
29 Aug 2023 | MYR | 1.8 | 1.81 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 24,391,000 |
28 Aug 2023 | MYR | 1.71 | 1.78 | 1.68 | 1.78 | 1.78 | +0.07 (+4.09%) | 20,027,900 |
25 Aug 2023 | MYR | 1.64 | 1.78 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 24,670,900 |
24 Aug 2023 | MYR | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 9,799,000 |
23 Aug 2023 | MYR | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 7,875,600 |
22 Aug 2023 | MYR | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 6,527,200 |
21 Aug 2023 | MYR | 1.68 | 1.69 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 25,379,400 |
18 Aug 2023 | MYR | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 6,235,000 |
17 Aug 2023 | MYR | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | +0.03 (+1.76%) | 17,802,200 |
16 Aug 2023 | MYR | 1.63 | 1.7 | 1.62 | 1.7 | 1.7 | +0.07 (+4.29%) | 13,767,200 |
15 Aug 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 6,568,800 |
14 Aug 2023 | MYR | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 8,910,900 |
11 Aug 2023 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 4,261,200 |
10 Aug 2023 | MYR | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 8,220,000 |
9 Aug 2023 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 6,677,300 |