Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,849,900 |
14 Aug 2023 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,418,900 |
11 Aug 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,712,600 |
10 Aug 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,655,200 |
9 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 966,000 |
8 Aug 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 792,700 |
7 Aug 2023 | MYR | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,860,000 |
4 Aug 2023 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 3,040,700 |
3 Aug 2023 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,468,500 |
2 Aug 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,115,800 |
1 Aug 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 869,700 |
31 Jul 2023 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 872,500 |
28 Jul 2023 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 838,000 |
27 Jul 2023 | MYR | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,244,800 |
26 Jul 2023 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 7,606,600 |
25 Jul 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,193,100 |
24 Jul 2023 | MYR | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 4,148,700 |
21 Jul 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 2,306,700 |
20 Jul 2023 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,819,600 |
18 Jul 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,587,400 |
17 Jul 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,440,100 |
14 Jul 2023 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 3,167,500 |
13 Jul 2023 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 774,900 |
12 Jul 2023 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,429,200 |
11 Jul 2023 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 495,800 |
10 Jul 2023 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,926,100 |
7 Jul 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 653,700 |
6 Jul 2023 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,433,900 |
5 Jul 2023 | MYR | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,426,200 |
4 Jul 2023 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,472,000 |