Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,123,000 |
26 Sep 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 747,300 |
25 Sep 2023 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 679,100 |
22 Sep 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,221,700 |
21 Sep 2023 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 940,600 |
20 Sep 2023 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 1,229,500 |
19 Sep 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 855,000 |
18 Sep 2023 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,380,500 |
15 Sep 2023 | MYR | 1.22 | 1.26 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 5,183,100 |
14 Sep 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,338,700 |
13 Sep 2023 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,003,700 |
12 Sep 2023 | MYR | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,938,600 |
11 Sep 2023 | MYR | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,579,700 |
8 Sep 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,213,300 |
7 Sep 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,857,200 |
6 Sep 2023 | MYR | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,703,700 |
5 Sep 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,654,200 |
4 Sep 2023 | MYR | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 6,515,400 |
1 Sep 2023 | MYR | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,840,200 |
30 Aug 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 3,796,400 |
29 Aug 2023 | MYR | 1.26 | 1.3 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 7,113,600 |
28 Aug 2023 | MYR | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 3,209,900 |
25 Aug 2023 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,824,300 |
24 Aug 2023 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,027,700 |
23 Aug 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,594,400 |
22 Aug 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,827,000 |
21 Aug 2023 | MYR | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,994,800 |
18 Aug 2023 | MYR | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 6,030,600 |
17 Aug 2023 | MYR | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 4,119,800 |
16 Aug 2023 | MYR | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 5,963,700 |