Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 1.4 | 1.44 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 37,072,400 |
5 Oct 2023 | MYR | 1.43 | 1.46 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 31,269,200 |
4 Oct 2023 | MYR | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 43,074,700 |
3 Oct 2023 | MYR | 1.49 | 1.5 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 28,616,300 |
2 Oct 2023 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 10,327,600 |
29 Sep 2023 | MYR | 1.5 | 1.52 | 1.44 | 1.52 | 1.52 | +0.02 (+1.33%) | 25,336,000 |
27 Sep 2023 | MYR | 1.51 | 1.52 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 14,557,200 |
26 Sep 2023 | MYR | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 14,378,400 |
25 Sep 2023 | MYR | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 15,574,500 |
22 Sep 2023 | MYR | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 15,820,600 |
21 Sep 2023 | MYR | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 20,055,800 |
20 Sep 2023 | MYR | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 18,458,400 |
19 Sep 2023 | MYR | 1.56 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 23,288,700 |
18 Sep 2023 | MYR | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 17,525,100 |
15 Sep 2023 | MYR | 1.55 | 1.6 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 53,556,000 |
14 Sep 2023 | MYR | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 36,338,500 |
13 Sep 2023 | MYR | 1.43 | 1.47 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 27,544,200 |
12 Sep 2023 | MYR | 1.48 | 1.49 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 48,481,600 |
11 Sep 2023 | MYR | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 20,173,900 |
8 Sep 2023 | MYR | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 39,728,400 |
7 Sep 2023 | MYR | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 28,671,500 |
6 Sep 2023 | MYR | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.06 (+4.11%) | 31,804,000 |
5 Sep 2023 | MYR | 1.5 | 1.53 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 48,496,200 |
4 Sep 2023 | MYR | 1.58 | 1.61 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 39,380,100 |
1 Sep 2023 | MYR | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 25,693,400 |
30 Aug 2023 | MYR | 1.65 | 1.71 | 1.53 | 1.57 | 1.57 | -0.07 (-4.27%) | 149,933,300 |
29 Aug 2023 | MYR | 1.48 | 1.66 | 1.48 | 1.64 | 1.64 | +0.16 (+10.81%) | 66,917,000 |
28 Aug 2023 | MYR | 1.4 | 1.48 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 42,004,400 |
25 Aug 2023 | MYR | 1.37 | 1.41 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 67,241,400 |
24 Aug 2023 | MYR | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 21,248,100 |