Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 240,100 |
14 Aug 2023 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 95,200 |
11 Aug 2023 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | -0.01 (-1.17%) | 764,300 |
10 Aug 2023 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 55,800 |
9 Aug 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 61,100 |
8 Aug 2023 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 120,000 |
7 Aug 2023 | MYR | 0.86 | 0.865 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 192,300 |
4 Aug 2023 | MYR | 0.86 | 0.865 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 109,300 |
3 Aug 2023 | MYR | 0.865 | 0.865 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 203,700 |
2 Aug 2023 | MYR | 0.875 | 0.875 | 0.86 | 0.875 | 0.875 | 0.0 (0.0%) | 333,600 |
1 Aug 2023 | MYR | 0.87 | 0.885 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 316,200 |
31 Jul 2023 | MYR | 0.875 | 0.885 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 411,900 |
28 Jul 2023 | MYR | 0.865 | 0.875 | 0.855 | 0.865 | 0.865 | -0.02 (-2.26%) | 1,635,700 |
27 Jul 2023 | MYR | 0.865 | 0.885 | 0.85 | 0.885 | 0.885 | +0.02 (+2.31%) | 935,400 |
26 Jul 2023 | MYR | 0.87 | 0.87 | 0.845 | 0.865 | 0.865 | +0.005 (+0.58%) | 183,400 |
25 Jul 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 118,200 |
24 Jul 2023 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 154,100 |
21 Jul 2023 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 288,000 |
20 Jul 2023 | MYR | 0.87 | 0.885 | 0.87 | 0.875 | 0.875 | +0.015 (+1.74%) | 621,400 |
18 Jul 2023 | MYR | 0.845 | 0.86 | 0.845 | 0.86 | 0.86 | +0.01 (+1.18%) | 171,700 |
17 Jul 2023 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 149,500 |
14 Jul 2023 | MYR | 0.875 | 0.875 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 370,700 |
13 Jul 2023 | MYR | 0.86 | 0.875 | 0.86 | 0.87 | 0.87 | +0.015 (+1.75%) | 601,300 |
12 Jul 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 419,500 |
11 Jul 2023 | MYR | 0.825 | 0.855 | 0.825 | 0.855 | 0.855 | +0.035 (+4.27%) | 148,600 |
10 Jul 2023 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 67,900 |
7 Jul 2023 | MYR | 0.815 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 81,000 |
6 Jul 2023 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 103,200 |
5 Jul 2023 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 78,400 |
4 Jul 2023 | MYR | 0.825 | 0.83 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 312,300 |