Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 0.995 | 1 | 0.965 | 0.97 | 0.97 | -0.025 (-2.51%) | 12,453,100 |
27 Sep 2023 | MYR | 1.01 | 1.01 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 7,154,500 |
26 Sep 2023 | MYR | 1 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 9,099,400 |
25 Sep 2023 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 7,468,700 |
22 Sep 2023 | MYR | 1 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 12,904,400 |
21 Sep 2023 | MYR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 10,282,100 |
20 Sep 2023 | MYR | 1.03 | 1.04 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 16,246,300 |
19 Sep 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 15,588,100 |
18 Sep 2023 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 13,780,400 |
15 Sep 2023 | MYR | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 31,470,300 |
14 Sep 2023 | MYR | 0.955 | 1.01 | 0.955 | 1.01 | 1.01 | +0.06 (+6.32%) | 65,935,100 |
13 Sep 2023 | MYR | 0.875 | 0.965 | 0.875 | 0.95 | 0.95 | +0.08 (+9.20%) | 56,644,300 |
12 Sep 2023 | MYR | 0.875 | 0.885 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 16,166,400 |
11 Sep 2023 | MYR | 0.9 | 0.905 | 0.865 | 0.87 | 0.87 | -0.025 (-2.79%) | 36,760,000 |
8 Sep 2023 | MYR | 0.9 | 0.915 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 16,253,100 |
7 Sep 2023 | MYR | 0.91 | 0.91 | 0.885 | 0.895 | 0.895 | -0.015 (-1.65%) | 26,040,100 |
6 Sep 2023 | MYR | 0.925 | 0.93 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 22,111,000 |
5 Sep 2023 | MYR | 0.92 | 0.95 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 30,737,400 |
4 Sep 2023 | MYR | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 20,589,900 |
1 Sep 2023 | MYR | 0.975 | 0.975 | 0.915 | 0.93 | 0.93 | -0.04 (-4.12%) | 47,128,400 |
30 Aug 2023 | MYR | 1.02 | 1.04 | 0.965 | 0.97 | 0.97 | +0.015 (+1.57%) | 79,046,900 |
29 Aug 2023 | MYR | 1.02 | 1.02 | 0.94 | 0.955 | 0.955 | -0.075 (-7.28%) | 54,718,400 |
28 Aug 2023 | MYR | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 20,258,000 |
25 Aug 2023 | MYR | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 18,412,600 |
24 Aug 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 5,572,100 |
23 Aug 2023 | MYR | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 25,573,800 |
22 Aug 2023 | MYR | 1.03 | 1.05 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 44,865,100 |
21 Aug 2023 | MYR | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 16,503,800 |
18 Aug 2023 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 12,771,400 |
17 Aug 2023 | MYR | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 30,681,800 |