Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | MYR | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 1,826,600 |
19 Oct 2023 | MYR | 0.785 | 0.785 | 0.765 | 0.765 | 0.765 | -0.03 (-3.77%) | 2,026,700 |
18 Oct 2023 | MYR | 0.82 | 0.83 | 0.76 | 0.795 | 0.795 | -0.025 (-3.05%) | 7,919,200 |
17 Oct 2023 | MYR | 0.82 | 0.835 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,321,100 |
16 Oct 2023 | MYR | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 3,160,200 |
13 Oct 2023 | MYR | 0.87 | 0.885 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,549,200 |
12 Oct 2023 | MYR | 0.85 | 0.875 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,890,900 |
11 Oct 2023 | MYR | 0.855 | 0.865 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 2,360,800 |
10 Oct 2023 | MYR | 0.83 | 0.86 | 0.83 | 0.855 | 0.855 | +0.02 (+2.40%) | 2,130,900 |
9 Oct 2023 | MYR | 0.83 | 0.85 | 0.83 | 0.835 | 0.835 | +0.01 (+1.21%) | 1,414,000 |
6 Oct 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 705,800 |
5 Oct 2023 | MYR | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 2,027,100 |
4 Oct 2023 | MYR | 0.855 | 0.855 | 0.82 | 0.835 | 0.835 | -0.035 (-4.02%) | 1,814,000 |
3 Oct 2023 | MYR | 0.85 | 0.875 | 0.845 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,072,600 |
2 Oct 2023 | MYR | 0.865 | 0.875 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,649,500 |
29 Sep 2023 | MYR | 0.885 | 0.895 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 4,897,500 |
27 Sep 2023 | MYR | 0.88 | 0.9 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 6,523,300 |
26 Sep 2023 | MYR | 0.85 | 0.885 | 0.84 | 0.885 | 0.885 | +0.035 (+4.12%) | 7,360,100 |
25 Sep 2023 | MYR | 0.88 | 0.88 | 0.845 | 0.85 | 0.85 | -0.03 (-3.41%) | 5,918,400 |
22 Sep 2023 | MYR | 0.885 | 0.905 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 7,818,700 |
21 Sep 2023 | MYR | 0.895 | 0.92 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 5,765,800 |
20 Sep 2023 | MYR | 0.905 | 0.92 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 5,678,500 |
19 Sep 2023 | MYR | 0.86 | 0.925 | 0.855 | 0.905 | 0.905 | +0.05 (+5.85%) | 15,982,300 |
18 Sep 2023 | MYR | 0.865 | 0.875 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 2,639,600 |
15 Sep 2023 | MYR | 0.865 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,907,800 |
14 Sep 2023 | MYR | 0.865 | 0.875 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 3,003,500 |
13 Sep 2023 | MYR | 0.855 | 0.88 | 0.84 | 0.865 | 0.865 | +0.02 (+2.37%) | 5,159,600 |
12 Sep 2023 | MYR | 0.84 | 0.855 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 3,209,800 |
11 Sep 2023 | MYR | 0.83 | 0.86 | 0.815 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,125,000 |
8 Sep 2023 | MYR | 0.85 | 0.865 | 0.815 | 0.82 | 0.82 | -0.03 (-3.53%) | 5,301,500 |