Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 87,400 |
19 Oct 2023 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 325,600 |
18 Oct 2023 | MYR | 1.71 | 1.71 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 325,800 |
17 Oct 2023 | MYR | 1.71 | 1.75 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 132,600 |
16 Oct 2023 | MYR | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 128,500 |
13 Oct 2023 | MYR | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 253,100 |
12 Oct 2023 | MYR | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 232,000 |
11 Oct 2023 | MYR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 136,500 |
10 Oct 2023 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 208,200 |
9 Oct 2023 | MYR | 1.7 | 1.78 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 360,000 |
6 Oct 2023 | MYR | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 73,600 |
5 Oct 2023 | MYR | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 360,900 |
4 Oct 2023 | MYR | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,032,200 |
3 Oct 2023 | MYR | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 1,361,400 |
2 Oct 2023 | MYR | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 701,900 |
29 Sep 2023 | MYR | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 339,800 |
27 Sep 2023 | MYR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 164,500 |
26 Sep 2023 | MYR | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 332,200 |
25 Sep 2023 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 224,600 |
22 Sep 2023 | MYR | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 173,900 |
21 Sep 2023 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 102,000 |
20 Sep 2023 | MYR | 1.9 | 1.96 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 753,700 |
19 Sep 2023 | MYR | 1.87 | 1.93 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 465,400 |
18 Sep 2023 | MYR | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 229,700 |
15 Sep 2023 | MYR | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 215,200 |
14 Sep 2023 | MYR | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 486,700 |
13 Sep 2023 | MYR | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 264,500 |
12 Sep 2023 | MYR | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 177,600 |
11 Sep 2023 | MYR | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 234,300 |
8 Sep 2023 | MYR | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 221,100 |