Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 187,400 |
5 Oct 2023 | MYR | 0.985 | 1.03 | 0.975 | 1.02 | 1.02 | +0.025 (+2.51%) | 431,800 |
4 Oct 2023 | MYR | 1.03 | 1.03 | 0.985 | 0.995 | 0.995 | -0.045 (-4.33%) | 1,732,100 |
3 Oct 2023 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 368,600 |
2 Oct 2023 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 518,000 |
29 Sep 2023 | MYR | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 448,600 |
27 Sep 2023 | MYR | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 319,500 |
26 Sep 2023 | MYR | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 579,800 |
25 Sep 2023 | MYR | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 718,700 |
22 Sep 2023 | MYR | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 2,942,000 |
21 Sep 2023 | MYR | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 365,700 |
20 Sep 2023 | MYR | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 467,100 |
19 Sep 2023 | MYR | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 1,078,500 |
18 Sep 2023 | MYR | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,111,300 |
15 Sep 2023 | MYR | 1 | 1.09 | 0.995 | 1.08 | 1.08 | +0.085 (+8.54%) | 5,553,400 |
14 Sep 2023 | MYR | 0.985 | 1 | 0.965 | 0.995 | 0.995 | +0.01 (+1.02%) | 3,321,300 |
13 Sep 2023 | MYR | 0.915 | 0.99 | 0.915 | 0.985 | 0.985 | +0.055 (+5.91%) | 3,396,000 |
12 Sep 2023 | MYR | 0.915 | 0.93 | 0.91 | 0.93 | 0.93 | +0.015 (+1.64%) | 591,000 |
11 Sep 2023 | MYR | 0.925 | 0.93 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 277,700 |
8 Sep 2023 | MYR | 0.93 | 0.945 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 291,400 |
7 Sep 2023 | MYR | 0.93 | 0.94 | 0.92 | 0.935 | 0.935 | +0.005 (+0.54%) | 414,500 |
6 Sep 2023 | MYR | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 455,300 |
5 Sep 2023 | MYR | 0.94 | 0.94 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 246,600 |
4 Sep 2023 | MYR | 0.95 | 0.965 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 369,600 |
1 Sep 2023 | MYR | 0.93 | 0.95 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 570,000 |
30 Aug 2023 | MYR | 0.91 | 0.93 | 0.905 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,654,400 |
29 Aug 2023 | MYR | 0.905 | 0.905 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 214,500 |
28 Aug 2023 | MYR | 0.89 | 0.905 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 192,900 |
25 Aug 2023 | MYR | 0.9 | 0.905 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 237,700 |
24 Aug 2023 | MYR | 0.89 | 0.905 | 0.89 | 0.905 | 0.905 | +0.01 (+1.12%) | 100,500 |