Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 117,900 |
13 Sep 2023 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 68,200 |
12 Sep 2023 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 87,700 |
11 Sep 2023 | MYR | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 50,900 |
8 Sep 2023 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 406,200 |
7 Sep 2023 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 139,000 |
6 Sep 2023 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 98,000 |
5 Sep 2023 | MYR | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 82,900 |
4 Sep 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 115,200 |
1 Sep 2023 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 78,000 |
30 Aug 2023 | MYR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 19,800 |
29 Aug 2023 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 63,800 |
28 Aug 2023 | MYR | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 198,700 |
25 Aug 2023 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 55,600 |
24 Aug 2023 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 16,800 |
23 Aug 2023 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 49,500 |
22 Aug 2023 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 14,100 |
21 Aug 2023 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 68,500 |
18 Aug 2023 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 42,400 |
17 Aug 2023 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 131,400 |
16 Aug 2023 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 112,400 |
15 Aug 2023 | MYR | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 214,800 |
14 Aug 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 58,200 |
11 Aug 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 35,100 |
10 Aug 2023 | MYR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 106,500 |
9 Aug 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 583,500 |
8 Aug 2023 | MYR | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 401,500 |
7 Aug 2023 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 91,700 |
4 Aug 2023 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 19,000 |
3 Aug 2023 | MYR | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 85,000 |