Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 7.2 | 7.25 | 7.18 | 7.19 | 7.19 | -0.06 (-0.83%) | 1,190,900 |
26 Sep 2023 | MYR | 7.24 | 7.29 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,276,500 |
25 Sep 2023 | MYR | 7.3 | 7.3 | 7.17 | 7.2 | 7.2 | -0.1 (-1.37%) | 3,108,400 |
22 Sep 2023 | MYR | 7.29 | 7.33 | 7.29 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,778,300 |
21 Sep 2023 | MYR | 7.29 | 7.34 | 7.27 | 7.28 | 7.28 | 0.0 (0.0%) | 1,328,400 |
20 Sep 2023 | MYR | 7.28 | 7.33 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 3,618,300 |
19 Sep 2023 | MYR | 7.24 | 7.34 | 7.24 | 7.28 | 7.28 | +0.04 (+0.55%) | 5,398,000 |
18 Sep 2023 | MYR | 7.25 | 7.3 | 7.21 | 7.24 | 7.24 | +0.04 (+0.56%) | 2,773,800 |
15 Sep 2023 | MYR | 7.29 | 7.31 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 6,533,100 |
14 Sep 2023 | MYR | 7.11 | 7.32 | 7.11 | 7.28 | 7.28 | +0.18 (+2.54%) | 5,999,000 |
13 Sep 2023 | MYR | 7.23 | 7.23 | 7.08 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,540,000 |
12 Sep 2023 | MYR | 7.33 | 7.34 | 7.19 | 7.2 | 7.2 | -0.14 (-1.91%) | 2,840,200 |
11 Sep 2023 | MYR | 7.28 | 7.36 | 7.27 | 7.34 | 7.34 | +0.09 (+1.24%) | 1,715,000 |
8 Sep 2023 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 1,150,200 |
7 Sep 2023 | MYR | 7.6 | 7.6 | 7.39 | 7.4 | 7.4 | -0.2 (-2.63%) | 4,783,900 |
6 Sep 2023 | MYR | 7.65 | 7.68 | 7.59 | 7.6 | 7.6 | -0.03 (-0.39%) | 1,237,700 |
5 Sep 2023 | MYR | 7.7 | 7.75 | 7.59 | 7.63 | 7.63 | -0.07 (-0.91%) | 3,056,500 |
4 Sep 2023 | MYR | 7.62 | 7.8 | 7.62 | 7.7 | 7.7 | 0.0 (0.0%) | 3,543,700 |
1 Sep 2023 | MYR | 7.58 | 7.73 | 7.46 | 7.7 | 7.7 | +0.33 (+4.48%) | 7,138,800 |
30 Aug 2023 | MYR | 7.28 | 7.53 | 7.25 | 7.37 | 7.37 | +0.12 (+1.66%) | 14,458,300 |
29 Aug 2023 | MYR | 7.3 | 7.3 | 7.23 | 7.25 | 7.25 | +0.08 (+1.12%) | 3,561,800 |
28 Aug 2023 | MYR | 7.2 | 7.36 | 7.17 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,897,000 |
25 Aug 2023 | MYR | 6.96 | 7.33 | 6.96 | 7.2 | 7.2 | +0.27 (+3.90%) | 8,555,300 |
24 Aug 2023 | MYR | 6.93 | 7.02 | 6.93 | 6.93 | 6.93 | +0.03 (+0.43%) | 1,876,900 |
23 Aug 2023 | MYR | 6.9 | 6.95 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 2,283,200 |
22 Aug 2023 | MYR | 6.86 | 6.94 | 6.83 | 6.9 | 6.9 | +0.1 (+1.47%) | 2,255,700 |
21 Aug 2023 | MYR | 6.83 | 6.87 | 6.8 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,933,100 |
18 Aug 2023 | MYR | 6.84 | 6.89 | 6.82 | 6.82 | 6.82 | -0.01 (-0.15%) | 1,384,200 |
17 Aug 2023 | MYR | 6.84 | 6.89 | 6.83 | 6.83 | 6.83 | -0.06 (-0.87%) | 1,132,900 |
16 Aug 2023 | MYR | 6.87 | 6.9 | 6.82 | 6.89 | 6.89 | 0.0 (0.0%) | 1,106,500 |