Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.035 (-4.02%) | 1,143,600 |
26 Sep 2023 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 533,900 |
25 Sep 2023 | MYR | 0.855 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 382,900 |
22 Sep 2023 | MYR | 0.85 | 0.86 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 150,800 |
21 Sep 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.86 | 0.86 | -0.005 (-0.58%) | 411,600 |
20 Sep 2023 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 78,300 |
19 Sep 2023 | MYR | 0.87 | 0.88 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 160,700 |
18 Sep 2023 | MYR | 0.855 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 114,800 |
15 Sep 2023 | MYR | 0.86 | 0.865 | 0.85 | 0.865 | 0.865 | +0.005 (+0.58%) | 242,300 |
14 Sep 2023 | MYR | 0.855 | 0.86 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 99,900 |
13 Sep 2023 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 28,700 |
12 Sep 2023 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 30,200 |
11 Sep 2023 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 778,600 |
8 Sep 2023 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 92,200 |
7 Sep 2023 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 238,800 |
6 Sep 2023 | MYR | 0.865 | 0.865 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 58,300 |
5 Sep 2023 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 85,400 |
4 Sep 2023 | MYR | 0.86 | 0.875 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 606,600 |
1 Sep 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 62,300 |
30 Aug 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 333,500 |
29 Aug 2023 | MYR | 0.845 | 0.86 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 188,200 |
28 Aug 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 257,100 |
25 Aug 2023 | MYR | 0.865 | 0.865 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 234,200 |
24 Aug 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 305,100 |
23 Aug 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 207,800 |
22 Aug 2023 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 207,000 |
21 Aug 2023 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 187,100 |
18 Aug 2023 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 182,800 |
17 Aug 2023 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 182,900 |
16 Aug 2023 | MYR | 0.845 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 277,300 |