Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 1.03 | 1.1 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 39,908,500 |
15 Aug 2023 | MYR | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 21,697,600 |
14 Aug 2023 | MYR | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 20,190,100 |
11 Aug 2023 | MYR | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 25,249,000 |
10 Aug 2023 | MYR | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 50,452,400 |
9 Aug 2023 | MYR | 0.95 | 1.02 | 0.935 | 1.02 | 1.02 | +0.075 (+7.94%) | 42,945,400 |
8 Aug 2023 | MYR | 0.93 | 0.97 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 31,971,100 |
7 Aug 2023 | MYR | 0.925 | 0.935 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 6,113,000 |
4 Aug 2023 | MYR | 0.915 | 0.935 | 0.915 | 0.925 | 0.925 | +0.01 (+1.09%) | 16,016,900 |
3 Aug 2023 | MYR | 0.92 | 0.925 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 13,836,500 |
2 Aug 2023 | MYR | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 25,151,000 |
1 Aug 2023 | MYR | 0.925 | 0.935 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 13,729,800 |
31 Jul 2023 | MYR | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 38,409,400 |
28 Jul 2023 | MYR | 0.915 | 0.96 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 79,617,200 |
27 Jul 2023 | MYR | 0.845 | 0.935 | 0.84 | 0.915 | 0.915 | +0.075 (+8.93%) | 170,199,100 |
26 Jul 2023 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 4,817,400 |
25 Jul 2023 | MYR | 0.85 | 0.855 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 3,875,400 |
24 Jul 2023 | MYR | 0.855 | 0.86 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 7,251,600 |
21 Jul 2023 | MYR | 0.835 | 0.855 | 0.835 | 0.855 | 0.855 | +0.02 (+2.40%) | 11,765,000 |
20 Jul 2023 | MYR | 0.825 | 0.84 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 5,066,800 |
18 Jul 2023 | MYR | 0.85 | 0.87 | 0.815 | 0.825 | 0.825 | -0.025 (-2.94%) | 28,636,500 |
17 Jul 2023 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 7,978,900 |
14 Jul 2023 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 7,588,600 |
13 Jul 2023 | MYR | 0.845 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 14,118,300 |
12 Jul 2023 | MYR | 0.835 | 0.845 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,888,200 |
11 Jul 2023 | MYR | 0.845 | 0.86 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,529,600 |
10 Jul 2023 | MYR | 0.83 | 0.85 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 10,427,800 |
7 Jul 2023 | MYR | 0.835 | 0.85 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 11,773,000 |
6 Jul 2023 | MYR | 0.805 | 0.85 | 0.805 | 0.835 | 0.835 | +0.025 (+3.09%) | 43,917,300 |
5 Jul 2023 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 8,341,900 |