Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | MYR | 0.78 | 0.785 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,062,900 |
12 Oct 2023 | MYR | 0.79 | 0.79 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,962,800 |
11 Oct 2023 | MYR | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,864,300 |
10 Oct 2023 | MYR | 0.77 | 0.795 | 0.77 | 0.79 | 0.79 | +0.025 (+3.27%) | 3,690,800 |
9 Oct 2023 | MYR | 0.815 | 0.82 | 0.76 | 0.765 | 0.765 | -0.04 (-4.97%) | 9,262,500 |
6 Oct 2023 | MYR | 0.755 | 0.81 | 0.755 | 0.805 | 0.805 | +0.05 (+6.62%) | 6,182,400 |
5 Oct 2023 | MYR | 0.76 | 0.78 | 0.745 | 0.755 | 0.755 | -0.005 (-0.66%) | 4,769,700 |
4 Oct 2023 | MYR | 0.755 | 0.765 | 0.735 | 0.76 | 0.76 | 0.0 (0.0%) | 4,353,900 |
3 Oct 2023 | MYR | 0.77 | 0.78 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,600,100 |
2 Oct 2023 | MYR | 0.775 | 0.795 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 4,753,700 |
29 Sep 2023 | MYR | 0.775 | 0.785 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 3,597,900 |
27 Sep 2023 | MYR | 0.795 | 0.795 | 0.77 | 0.775 | 0.775 | -0.02 (-2.52%) | 4,965,700 |
26 Sep 2023 | MYR | 0.795 | 0.815 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 6,712,100 |
25 Sep 2023 | MYR | 0.795 | 0.81 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 5,192,900 |
22 Sep 2023 | MYR | 0.79 | 0.82 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 18,468,500 |
21 Sep 2023 | MYR | 0.725 | 0.8 | 0.71 | 0.79 | 0.79 | +0.065 (+8.97%) | 26,929,900 |
20 Sep 2023 | MYR | 0.705 | 0.725 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 4,576,600 |
19 Sep 2023 | MYR | 0.72 | 0.73 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 5,842,400 |
18 Sep 2023 | MYR | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 13,651,600 |
15 Sep 2023 | MYR | 0.685 | 0.685 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,456,700 |
14 Sep 2023 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,744,800 |
13 Sep 2023 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,658,500 |
12 Sep 2023 | MYR | 0.64 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,277,000 |
11 Sep 2023 | MYR | 0.645 | 0.645 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 3,267,900 |
8 Sep 2023 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 2,517,600 |
7 Sep 2023 | MYR | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 1,230,200 |
6 Sep 2023 | MYR | 0.65 | 0.665 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 1,525,300 |
5 Sep 2023 | MYR | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 2,235,500 |
4 Sep 2023 | MYR | 0.675 | 0.69 | 0.65 | 0.66 | 0.66 | -0.015 (-2.22%) | 7,669,600 |
1 Sep 2023 | MYR | 0.67 | 0.68 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 3,986,600 |