Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Aug 2023 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 74,100 |
1 Aug 2023 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 27,500 |
31 Jul 2023 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 126,900 |
28 Jul 2023 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 75,300 |
27 Jul 2023 | MYR | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 123,500 |
26 Jul 2023 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 75,500 |
25 Jul 2023 | MYR | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 269,500 |
24 Jul 2023 | MYR | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 157,400 |
21 Jul 2023 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.03 (+1.67%) | 147,700 |
20 Jul 2023 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 59,400 |
18 Jul 2023 | MYR | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 29,900 |
17 Jul 2023 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 4,500 |
14 Jul 2023 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 23,800 |
13 Jul 2023 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 76,500 |
12 Jul 2023 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 15,000 |
11 Jul 2023 | MYR | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 95,700 |
10 Jul 2023 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 29,100 |
7 Jul 2023 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 16,200 |
6 Jul 2023 | MYR | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 20,700 |
5 Jul 2023 | MYR | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 138,100 |
4 Jul 2023 | MYR | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 348,000 |
3 Jul 2023 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 194,700 |
30 Jun 2023 | MYR | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 34,500 |
28 Jun 2023 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 64,900 |
27 Jun 2023 | MYR | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 51,500 |