Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | MYR | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 221,100 |
7 Sep 2023 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 79,800 |
6 Sep 2023 | MYR | 1.89 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 352,900 |
5 Sep 2023 | MYR | 1.92 | 1.93 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 468,300 |
4 Sep 2023 | MYR | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 792,400 |
1 Sep 2023 | MYR | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 361,500 |
30 Aug 2023 | MYR | 1.96 | 1.98 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,800,100 |
29 Aug 2023 | MYR | 1.91 | 1.95 | 1.85 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,185,600 |
28 Aug 2023 | MYR | 1.84 | 1.91 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 775,600 |
25 Aug 2023 | MYR | 1.93 | 1.98 | 1.81 | 1.83 | 1.83 | -0.08 (-4.19%) | 2,081,100 |
24 Aug 2023 | MYR | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 175,700 |
23 Aug 2023 | MYR | 1.92 | 1.93 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 736,900 |
22 Aug 2023 | MYR | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 511,800 |
21 Aug 2023 | MYR | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 628,100 |
18 Aug 2023 | MYR | 1.87 | 2.03 | 1.85 | 1.96 | 1.96 | +0.08 (+4.26%) | 3,324,900 |
17 Aug 2023 | MYR | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,050,900 |
16 Aug 2023 | MYR | 1.77 | 1.88 | 1.75 | 1.86 | 1.86 | +0.09 (+5.08%) | 1,405,400 |
15 Aug 2023 | MYR | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | +0.04 (+2.31%) | 425,200 |
14 Aug 2023 | MYR | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | +0.07 (+4.22%) | 749,800 |
11 Aug 2023 | MYR | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 385,400 |
10 Aug 2023 | MYR | 1.56 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 201,200 |
9 Aug 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 92,500 |
8 Aug 2023 | MYR | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 324,700 |
7 Aug 2023 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 606,800 |
4 Aug 2023 | MYR | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 95,100 |
3 Aug 2023 | MYR | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 423,200 |
2 Aug 2023 | MYR | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -0.08 (-5%) | 1,315,900 |
1 Aug 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 172,000 |
31 Jul 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 304,800 |
28 Jul 2023 | MYR | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 334,800 |