Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | +0.02 (+2.31%) | 100 |
25 Sep 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 14,100 |
22 Sep 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | +0.02 (+2.33%) | 18,600 |
21 Sep 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 11,000 |
20 Sep 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 7,100 |
19 Sep 2023 | MYR | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 21,800 |
18 Sep 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.045 (-4.97%) | 10,000 |
15 Sep 2023 | MYR | 0.87 | 0.905 | 0.855 | 0.905 | 0.905 | +0.045 (+5.23%) | 25,100 |
14 Sep 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 19,200 |
13 Sep 2023 | MYR | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 45,900 |
12 Sep 2023 | MYR | 0.87 | 0.88 | 0.855 | 0.88 | 0.88 | -0.005 (-0.56%) | 19,400 |
11 Sep 2023 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | -0.005 (-0.56%) | 9,000 |
8 Sep 2023 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 5,000 |
7 Sep 2023 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 93,400 |
6 Sep 2023 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 44,700 |
5 Sep 2023 | MYR | 0.895 | 0.895 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 81,500 |
4 Sep 2023 | MYR | 0.88 | 0.895 | 0.87 | 0.895 | 0.895 | +0.01 (+1.13%) | 113,800 |
1 Sep 2023 | MYR | 0.88 | 0.895 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 76,400 |
30 Aug 2023 | MYR | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 142,000 |
29 Aug 2023 | MYR | 0.93 | 0.94 | 0.835 | 0.86 | 0.86 | +0.025 (+2.99%) | 1,144,500 |
28 Aug 2023 | MYR | 0.81 | 0.835 | 0.8 | 0.835 | 0.835 | 0.0 (0.0%) | 41,500 |
25 Aug 2023 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
24 Aug 2023 | MYR | 0.8 | 0.835 | 0.8 | 0.835 | 0.835 | 0.0 (0.0%) | 900 |
23 Aug 2023 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | +0.035 (+4.38%) | 3,000 |
22 Aug 2023 | MYR | 0.805 | 0.835 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 15,100 |
21 Aug 2023 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 10,000 |
18 Aug 2023 | MYR | 0.845 | 0.845 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,000 |
17 Aug 2023 | MYR | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 12,800 |
16 Aug 2023 | MYR | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 10,200 |
15 Aug 2023 | MYR | 0.81 | 0.83 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 51,000 |