Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 0.64 | 0.67 | 0.635 | 0.66 | 0.66 | +0.015 (+2.33%) | 6,038,300 |
29 Aug 2023 | MYR | 0.645 | 0.645 | 0.63 | 0.645 | 0.645 | 0.0 (0.0%) | 7,402,400 |
28 Aug 2023 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.015 (-2.27%) | 5,874,300 |
25 Aug 2023 | MYR | 0.665 | 0.67 | 0.64 | 0.66 | 0.66 | -0.005 (-0.75%) | 12,309,300 |
24 Aug 2023 | MYR | 0.675 | 0.675 | 0.665 | 0.665 | 0.665 | -0.025 (-3.62%) | 7,591,200 |
23 Aug 2023 | MYR | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 3,478,000 |
22 Aug 2023 | MYR | 0.685 | 0.695 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 3,418,000 |
21 Aug 2023 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 4,403,900 |
18 Aug 2023 | MYR | 0.7 | 0.7 | 0.675 | 0.68 | 0.68 | -0.025 (-3.55%) | 9,761,900 |
17 Aug 2023 | MYR | 0.715 | 0.72 | 0.695 | 0.705 | 0.705 | -0.01 (-1.40%) | 8,478,900 |
16 Aug 2023 | MYR | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 3,527,700 |
15 Aug 2023 | MYR | 0.715 | 0.735 | 0.715 | 0.725 | 0.725 | +0.015 (+2.11%) | 16,133,400 |
14 Aug 2023 | MYR | 0.695 | 0.71 | 0.685 | 0.71 | 0.71 | +0.02 (+2.90%) | 6,148,900 |
11 Aug 2023 | MYR | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,955,500 |
10 Aug 2023 | MYR | 0.695 | 0.7 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 3,218,400 |
9 Aug 2023 | MYR | 0.705 | 0.705 | 0.69 | 0.695 | 0.695 | -0.01 (-1.42%) | 1,973,800 |
8 Aug 2023 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 1,721,900 |
7 Aug 2023 | MYR | 0.69 | 0.715 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 5,796,000 |
4 Aug 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 1,410,000 |
3 Aug 2023 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 2,479,400 |
2 Aug 2023 | MYR | 0.67 | 0.695 | 0.67 | 0.69 | 0.69 | +0.015 (+2.22%) | 2,549,400 |
1 Aug 2023 | MYR | 0.685 | 0.685 | 0.66 | 0.675 | 0.675 | -0.01 (-1.46%) | 8,111,100 |
31 Jul 2023 | MYR | 0.7 | 0.7 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 5,465,300 |
28 Jul 2023 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,398,600 |
27 Jul 2023 | MYR | 0.725 | 0.73 | 0.69 | 0.695 | 0.695 | -0.03 (-4.14%) | 6,935,200 |
26 Jul 2023 | MYR | 0.695 | 0.725 | 0.69 | 0.725 | 0.725 | +0.03 (+4.32%) | 7,610,600 |
25 Jul 2023 | MYR | 0.685 | 0.71 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 5,472,600 |
24 Jul 2023 | MYR | 0.69 | 0.7 | 0.675 | 0.685 | 0.685 | -0.005 (-0.72%) | 3,940,900 |
21 Jul 2023 | MYR | 0.71 | 0.715 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 4,009,000 |
20 Jul 2023 | MYR | 0.685 | 0.72 | 0.68 | 0.71 | 0.71 | +0.025 (+3.65%) | 10,917,300 |