Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Sep 2023 | MYR | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 3,837,900 |
6 Sep 2023 | MYR | 0.865 | 0.9 | 0.86 | 0.88 | 0.88 | +0.015 (+1.73%) | 6,360,700 |
5 Sep 2023 | MYR | 0.965 | 0.97 | 0.865 | 0.865 | 0.865 | -0.11 (-11.28%) | 16,449,000 |
4 Sep 2023 | MYR | 0.89 | 0.975 | 0.89 | 0.975 | 0.975 | +0.085 (+9.55%) | 21,265,000 |
1 Sep 2023 | MYR | 0.895 | 0.93 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 11,159,700 |
30 Aug 2023 | MYR | 0.87 | 0.915 | 0.86 | 0.905 | 0.905 | +0.045 (+5.23%) | 13,505,200 |
29 Aug 2023 | MYR | 0.895 | 0.9 | 0.85 | 0.86 | 0.86 | -0.025 (-2.82%) | 6,825,900 |
28 Aug 2023 | MYR | 0.78 | 0.895 | 0.78 | 0.885 | 0.885 | +0.11 (+14.19%) | 26,196,200 |
25 Aug 2023 | MYR | 0.735 | 0.785 | 0.735 | 0.775 | 0.775 | +0.04 (+5.44%) | 5,994,200 |
24 Aug 2023 | MYR | 0.74 | 0.765 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 2,545,100 |
23 Aug 2023 | MYR | 0.73 | 0.75 | 0.715 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,362,900 |
22 Aug 2023 | MYR | 0.74 | 0.745 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,635,000 |
21 Aug 2023 | MYR | 0.785 | 0.79 | 0.735 | 0.74 | 0.74 | -0.04 (-5.13%) | 4,175,800 |
18 Aug 2023 | MYR | 0.775 | 0.795 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 5,502,100 |
17 Aug 2023 | MYR | 0.8 | 0.805 | 0.76 | 0.77 | 0.77 | -0.025 (-3.14%) | 8,446,400 |
16 Aug 2023 | MYR | 0.715 | 0.795 | 0.715 | 0.795 | 0.795 | +0.08 (+11.19%) | 13,082,200 |
15 Aug 2023 | MYR | 0.72 | 0.725 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,129,900 |
14 Aug 2023 | MYR | 0.715 | 0.725 | 0.695 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,432,100 |
11 Aug 2023 | MYR | 0.72 | 0.735 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 2,020,700 |
10 Aug 2023 | MYR | 0.745 | 0.75 | 0.71 | 0.715 | 0.715 | -0.035 (-4.67%) | 5,233,500 |
9 Aug 2023 | MYR | 0.73 | 0.755 | 0.715 | 0.75 | 0.75 | +0.03 (+4.17%) | 6,540,100 |
8 Aug 2023 | MYR | 0.71 | 0.74 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,895,700 |
7 Aug 2023 | MYR | 0.715 | 0.73 | 0.705 | 0.71 | 0.71 | +0.02 (+2.90%) | 12,051,500 |
4 Aug 2023 | MYR | 0.64 | 0.7 | 0.635 | 0.69 | 0.69 | +0.055 (+8.66%) | 9,109,400 |