Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 11,000 |
26 Sep 2023 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 37,600 |
25 Sep 2023 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 53,800 |
22 Sep 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 11,000 |
21 Sep 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 15,000 |
20 Sep 2023 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 38,000 |
19 Sep 2023 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 23,000 |
18 Sep 2023 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 29,000 |
15 Sep 2023 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 105,100 |
14 Sep 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 60,100 |
13 Sep 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 70,600 |
12 Sep 2023 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 37,300 |
11 Sep 2023 | MYR | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 38,500 |
8 Sep 2023 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 13,500 |
7 Sep 2023 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 66,800 |
6 Sep 2023 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 78,400 |
5 Sep 2023 | MYR | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 167,800 |
4 Sep 2023 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 152,700 |
1 Sep 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 54,000 |
30 Aug 2023 | MYR | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 91,900 |
29 Aug 2023 | MYR | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 119,000 |
28 Aug 2023 | MYR | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 234,600 |
25 Aug 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 244,400 |
24 Aug 2023 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,000 |
23 Aug 2023 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,100 |
22 Aug 2023 | MYR | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 0.0 (0.0%) | 44,100 |
21 Aug 2023 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,000 |
18 Aug 2023 | MYR | 1.08 | 1.08 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 126,800 |
17 Aug 2023 | MYR | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +0.07 (+7.14%) | 64,100 |
16 Aug 2023 | MYR | 0.985 | 0.995 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 53,700 |