Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 107,700 |
26 Sep 2023 | MYR | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 133,500 |
25 Sep 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 336,900 |
22 Sep 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 65,200 |
21 Sep 2023 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 45,600 |
20 Sep 2023 | MYR | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 88,900 |
19 Sep 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 125,600 |
18 Sep 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 75,700 |
15 Sep 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 100,500 |
14 Sep 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 84,200 |
13 Sep 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 120,800 |
12 Sep 2023 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 167,500 |
11 Sep 2023 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 111,600 |
8 Sep 2023 | MYR | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 200,500 |
7 Sep 2023 | MYR | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 215,800 |
6 Sep 2023 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 225,600 |
5 Sep 2023 | MYR | 1.28 | 1.32 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 835,900 |
4 Sep 2023 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 313,500 |
1 Sep 2023 | MYR | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 267,000 |
30 Aug 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 282,400 |
29 Aug 2023 | MYR | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 80,500 |
28 Aug 2023 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 137,400 |
25 Aug 2023 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 226,500 |
24 Aug 2023 | MYR | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 139,100 |
23 Aug 2023 | MYR | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | +0.06 (+5.08%) | 579,600 |
22 Aug 2023 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 189,100 |
21 Aug 2023 | MYR | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | +0.06 (+5.17%) | 461,100 |
18 Aug 2023 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 105,900 |
17 Aug 2023 | MYR | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 170,900 |
16 Aug 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 64,100 |