Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,678,900 |
14 Aug 2023 | MYR | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 5,014,300 |
11 Aug 2023 | MYR | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 6,668,500 |
10 Aug 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 3,056,000 |
9 Aug 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,527,300 |
8 Aug 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 927,100 |
7 Aug 2023 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 741,900 |
4 Aug 2023 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 433,800 |
3 Aug 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 634,200 |
2 Aug 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,525,200 |
1 Aug 2023 | MYR | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,124,500 |
31 Jul 2023 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,420,300 |
28 Jul 2023 | MYR | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 595,600 |
27 Jul 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 471,900 |
26 Jul 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 739,500 |
25 Jul 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 454,800 |
24 Jul 2023 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 801,500 |
21 Jul 2023 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 787,400 |
20 Jul 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,022,100 |
18 Jul 2023 | MYR | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,564,500 |
17 Jul 2023 | MYR | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,430,000 |
14 Jul 2023 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,695,600 |
13 Jul 2023 | MYR | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 740,500 |
12 Jul 2023 | MYR | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,947,100 |
11 Jul 2023 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 489,200 |
10 Jul 2023 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 763,800 |
7 Jul 2023 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,157,600 |
6 Jul 2023 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 741,700 |
5 Jul 2023 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 396,300 |
4 Jul 2023 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 922,100 |