Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 171,500 |
26 Sep 2023 | MYR | 3.28 | 3.29 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 94,000 |
25 Sep 2023 | MYR | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -0.03 (-0.91%) | 253,300 |
22 Sep 2023 | MYR | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 260,600 |
21 Sep 2023 | MYR | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -0.06 (-1.79%) | 264,200 |
20 Sep 2023 | MYR | 3.39 | 3.42 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 444,000 |
19 Sep 2023 | MYR | 3.36 | 3.45 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 601,400 |
18 Sep 2023 | MYR | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 160,000 |
15 Sep 2023 | MYR | 3.35 | 3.42 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 1,166,100 |
14 Sep 2023 | MYR | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 407,100 |
13 Sep 2023 | MYR | 3.18 | 3.37 | 3.16 | 3.35 | 3.35 | +0.16 (+5.02%) | 1,041,600 |
12 Sep 2023 | MYR | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 220,200 |
11 Sep 2023 | MYR | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 120,100 |
8 Sep 2023 | MYR | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 148,800 |
7 Sep 2023 | MYR | 3.23 | 3.24 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 353,900 |
6 Sep 2023 | MYR | 3.24 | 3.27 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 440,500 |
5 Sep 2023 | MYR | 3.23 | 3.25 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 176,600 |
4 Sep 2023 | MYR | 3.18 | 3.32 | 3.17 | 3.23 | 3.23 | +0.08 (+2.54%) | 920,600 |
1 Sep 2023 | MYR | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 262,300 |
30 Aug 2023 | MYR | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 269,800 |
29 Aug 2023 | MYR | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 385,100 |
28 Aug 2023 | MYR | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 280,700 |
25 Aug 2023 | MYR | 3.2 | 3.21 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 201,200 |
24 Aug 2023 | MYR | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 106,600 |
23 Aug 2023 | MYR | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 248,800 |
22 Aug 2023 | MYR | 3.2 | 3.23 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 763,800 |
21 Aug 2023 | MYR | 3.2 | 3.24 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 191,000 |
18 Aug 2023 | MYR | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 649,500 |
17 Aug 2023 | MYR | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -0.09 (-2.70%) | 642,500 |
16 Aug 2023 | MYR | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.08 (-2.35%) | 445,100 |