Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 82,100 |
26 Sep 2023 | MYR | 1.89 | 1.9 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 87,600 |
25 Sep 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 175,400 |
22 Sep 2023 | MYR | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 371,900 |
21 Sep 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 543,700 |
20 Sep 2023 | MYR | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 364,400 |
19 Sep 2023 | MYR | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 211,800 |
18 Sep 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 437,900 |
15 Sep 2023 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 374,900 |
14 Sep 2023 | MYR | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 68,200 |
13 Sep 2023 | MYR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 38,500 |
12 Sep 2023 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 81,300 |
11 Sep 2023 | MYR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 206,800 |
8 Sep 2023 | MYR | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 114,600 |
7 Sep 2023 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 39,700 |
6 Sep 2023 | MYR | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 34,600 |
5 Sep 2023 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 4,400 |
4 Sep 2023 | MYR | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 273,000 |
1 Sep 2023 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 249,500 |
30 Aug 2023 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 295,500 |
29 Aug 2023 | MYR | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 158,600 |
28 Aug 2023 | MYR | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 196,300 |
25 Aug 2023 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 214,700 |
24 Aug 2023 | MYR | 1.91 | 1.91 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 834,300 |
23 Aug 2023 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 149,000 |
22 Aug 2023 | MYR | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 58,400 |
21 Aug 2023 | MYR | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 180,500 |
18 Aug 2023 | MYR | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 291,800 |
17 Aug 2023 | MYR | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -0.05 (-2.51%) | 556,800 |
16 Aug 2023 | MYR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 42,700 |